Skip to main content
Hisense Home Appliances Group Co., Ltd. (SHE:000921)
China flag China · Delayed Price · Currency is CNY
26.53
-0.50 (-1.85%)
At close: Dec 5, 2025

SHE:000921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0027.0026.2826.5326.53-1.85%8,055,173
Dec 4, 202526.9027.1526.7327.0327.030.30%4,445,535
Dec 3, 202526.8727.2426.7526.9526.950.41%7,406,378
Dec 2, 202526.4927.0926.4226.8426.841.09%6,441,972
Dec 1, 202526.5226.7226.3226.5526.550.11%5,621,608
Nov 28, 202526.5326.6426.3126.5226.52-0.26%5,099,078
Nov 27, 202526.5626.8026.2726.5926.590.23%4,994,731
Nov 26, 202526.2726.5726.1026.5326.530.87%6,648,243
Nov 25, 202526.4026.4626.0226.3026.30-0.38%6,053,435
Nov 24, 202526.1626.6226.1026.4026.401.38%10,102,970
Nov 21, 202526.0026.5025.9926.0426.04-0.80%9,963,249
Nov 20, 202525.9426.4025.8926.2526.251.35%7,318,470
Nov 19, 202525.9326.1725.7225.9025.900.39%5,921,646
Nov 18, 202526.3426.3525.7725.8025.80-1.79%6,085,716
Nov 17, 202526.6626.8026.0226.2726.27-1.76%9,578,948
Nov 14, 202527.0527.3626.7326.7426.74-1.76%8,178,030
Nov 13, 202527.4427.6826.9027.2227.22-1.77%15,733,250
Nov 12, 202526.9528.0926.8927.7127.712.82%22,848,350
Nov 11, 202526.8427.2026.7126.9526.950.41%10,508,510
Nov 10, 202525.9526.9725.9126.8426.843.23%13,725,890
Nov 7, 202525.8026.1825.7226.0026.000.70%8,881,516
Nov 6, 202525.9726.0325.8025.8225.82-0.73%6,725,417
Nov 5, 202525.5226.1025.3126.0126.011.21%10,913,440
Nov 4, 202525.6025.8425.5425.7025.70-0.12%7,599,489
Nov 3, 202525.6425.9425.4025.7325.730.55%9,047,307
Oct 31, 202525.1225.7725.0025.5925.591.79%12,566,470
Oct 30, 202525.5126.0925.0825.1425.14-1.84%15,532,310
Oct 29, 202525.1225.6824.7825.6125.610.91%14,277,820
Oct 28, 202525.3525.7225.2525.3825.38-0.04%11,188,840
Oct 27, 202524.8725.6124.8525.3925.392.30%16,731,840
Oct 24, 202524.9425.0724.8124.8224.82-0.60%7,935,961
Oct 23, 202525.0625.0824.7324.9724.97-0.32%7,662,321
Oct 22, 202524.8725.2024.8125.0525.050.20%6,637,240
Oct 21, 202525.1025.1024.8825.0025.00-0.28%9,444,657
Oct 20, 202525.3325.4825.0225.0725.07-0.44%9,281,946
Oct 17, 202525.8025.9425.1225.1825.18-2.40%9,549,833
Oct 16, 202526.0826.2625.6625.8025.80-1.04%7,633,038
Oct 15, 202525.7026.2025.6526.0726.071.20%9,594,299
Oct 14, 202525.5126.3525.4525.7625.761.22%14,879,240
Oct 13, 202525.2225.6225.1425.4525.45-1.81%13,534,230
Oct 10, 202525.7526.3725.6425.9225.920.74%15,025,490
Oct 9, 202525.9325.9425.2125.7325.73-1.19%18,019,100
Sep 30, 202526.5426.6625.9826.0426.04-1.92%14,783,010
Sep 29, 202527.0327.0826.3826.5526.55-2.25%14,588,520
Sep 26, 202526.8427.3026.3127.1627.160.78%20,784,630
Sep 25, 202527.3027.6926.9126.9526.95-1.28%26,394,700
Sep 24, 202525.0427.5024.8927.3027.308.64%49,154,430
Sep 23, 202525.0125.1824.7725.1325.130.48%8,628,568
Sep 22, 202525.2825.2824.8625.0125.01-1.26%9,869,600
Sep 19, 202524.9225.3824.7025.3325.331.16%11,331,070