Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
12.90
+0.07 (0.55%)
Aug 15, 2025, 3:59 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.90 | 12.96 | 12.87 | 12.89 | 12.89 | 0.47% | 190,540 |
| Aug 14, 2025 | 13.14 | 13.14 | 12.82 | 12.83 | 12.83 | -2.36% | 81,217 |
| Aug 13, 2025 | 13.08 | 13.15 | 13.03 | 13.14 | 13.14 | 1.05% | 35,756 |
| Aug 12, 2025 | 12.89 | 13.03 | 12.86 | 13.00 | 13.00 | 3.78% | 133,918 |
| Aug 11, 2025 | 12.67 | 12.67 | 12.53 | 12.53 | 12.53 | -1.03% | 70,032 |
| Aug 8, 2025 | 12.63 | 12.68 | 12.57 | 12.66 | 12.66 | 0.80% | 28,894 |
| Aug 7, 2025 | 12.63 | 12.63 | 12.51 | 12.56 | 12.56 | -0.79% | 35,863 |
| Aug 6, 2025 | 12.62 | 12.67 | 12.57 | 12.66 | 12.66 | 1.85% | 58,044 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.42 | 12.43 | 12.43 | 0.97% | 30,435 |
| Aug 4, 2025 | 11.93 | 12.35 | 11.93 | 12.31 | 12.31 | 0.74% | 107,559 |
| Aug 1, 2025 | 12.24 | 12.27 | 12.21 | 12.22 | 12.22 | -1.69% | 24,804 |
| Jul 31, 2025 | 12.74 | 12.85 | 12.43 | 12.43 | 12.43 | -3.27% | 67,903 |
| Jul 30, 2025 | 13.11 | 13.11 | 12.84 | 12.85 | 12.85 | -0.62% | 35,253 |
| Jul 29, 2025 | 13.01 | 13.01 | 12.91 | 12.93 | 12.93 | -0.72% | 132,435 |
| Jul 28, 2025 | 12.91 | 13.06 | 12.90 | 13.02 | 13.02 | 0.26% | 64,258 |
| Jul 25, 2025 | 12.98 | 13.07 | 12.92 | 12.99 | 12.99 | -1.14% | 36,771 |
| Jul 24, 2025 | 12.75 | 13.21 | 12.75 | 13.14 | 13.14 | -0.76% | 45,471 |
| Jul 23, 2025 | 13.31 | 13.31 | 12.94 | 13.24 | 13.24 | 2.24% | 59,739 |
| Jul 22, 2025 | 12.91 | 13.01 | 12.71 | 12.95 | 12.95 | 1.25% | 17,160 |
| Jul 21, 2025 | 12.75 | 12.86 | 12.60 | 12.79 | 12.79 | 1.27% | 22,222 |
| Jul 18, 2025 | 12.77 | 12.77 | 12.63 | 12.63 | 12.63 | -0.32% | 38,640 |
| Jul 17, 2025 | 12.47 | 12.72 | 12.42 | 12.67 | 12.67 | 1.93% | 121,932 |
| Jul 16, 2025 | 13.03 | 13.03 | 12.10 | 12.43 | 12.43 | -0.16% | 22,499 |
| Jul 15, 2025 | 12.07 | 12.57 | 12.07 | 12.45 | 12.45 | 1.88% | 26,315 |
| Jul 14, 2025 | 11.77 | 12.29 | 11.77 | 12.22 | 12.22 | 0.49% | 64,511 |
| Jul 11, 2025 | 12.21 | 12.21 | 12.16 | 12.16 | 12.16 | 1.33% | 57,175 |
| Jul 10, 2025 | 11.98 | 12.00 | 11.93 | 12.00 | 12.00 | 1.61% | 20,696 |
| Jul 9, 2025 | 12.36 | 12.36 | 11.79 | 11.81 | 11.81 | -0.67% | 22,227 |
| Jul 8, 2025 | 12.50 | 12.50 | 11.56 | 11.89 | 11.89 | -1.49% | 33,443 |
| Jul 7, 2025 | 11.67 | 12.12 | 11.67 | 12.07 | 12.07 | 1.00% | 45,000 |
| Jul 3, 2025 | 11.90 | 12.04 | 11.90 | 11.95 | 11.95 | 1.62% | 17,361 |
| Jul 2, 2025 | 11.49 | 11.82 | 11.48 | 11.76 | 11.76 | 2.57% | 27,541 |
| Jul 1, 2025 | 11.48 | 11.52 | 11.40 | 11.47 | 11.47 | -0.04% | 43,791 |
| Jun 30, 2025 | 11.33 | 11.47 | 11.33 | 11.47 | 11.47 | 1.06% | 30,152 |
| Jun 27, 2025 | 11.02 | 11.88 | 11.02 | 11.35 | 11.35 | -2.99% | 37,502 |
| Jun 26, 2025 | 11.87 | 11.92 | 11.56 | 11.70 | 11.17 | -0.34% | 38,481 |
| Jun 25, 2025 | 11.85 | 12.07 | 11.64 | 11.74 | 11.21 | -0.76% | 30,036 |
| Jun 24, 2025 | 11.36 | 11.84 | 11.36 | 11.83 | 11.30 | 3.05% | 22,844 |
| Jun 23, 2025 | 11.57 | 11.61 | 11.46 | 11.48 | 10.96 | 1.06% | 39,854 |
| Jun 20, 2025 | 11.36 | 11.56 | 11.36 | 11.36 | 10.85 | -2.32% | 42,473 |
| Jun 18, 2025 | 11.63 | 11.67 | 11.58 | 11.63 | 11.10 | -0.34% | 34,387 |
| Jun 17, 2025 | 11.36 | 11.75 | 11.36 | 11.67 | 11.14 | 0.71% | 33,034 |
| Jun 16, 2025 | 11.50 | 11.75 | 11.50 | 11.59 | 11.06 | 0.50% | 116,243 |
| Jun 13, 2025 | 11.65 | 11.70 | 11.53 | 11.53 | 11.01 | -3.19% | 29,690 |
| Jun 12, 2025 | 11.85 | 11.93 | 11.84 | 11.91 | 11.37 | -0.08% | 30,962 |
| Jun 11, 2025 | 11.96 | 11.99 | 11.92 | 11.92 | 11.38 | 2.41% | 21,437 |
| Jun 10, 2025 | 11.39 | 11.79 | 11.39 | 11.64 | 11.11 | -1.44% | 10,183 |
| Jun 9, 2025 | 11.55 | 11.88 | 11.55 | 11.81 | 11.28 | - | 50,796 |
| Jun 6, 2025 | 11.40 | 11.83 | 11.40 | 11.81 | 11.28 | 1.46% | 46,019 |
| Jun 5, 2025 | 11.43 | 11.70 | 11.36 | 11.64 | 11.11 | 0.34% | 86,463 |