Hisense Home Appliances Group Co., Ltd. Class A 000921
SZSE · China · Consumer Durables
CNY 26.78+0.28 (+1.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.78 | +1.06% | CNY 26.60 | CNY 26.95 | CNY 26.39 | 4.07M |
| 2026-09-29 | CNY 26.50 | 0.00% | CNY 26.31 | CNY 26.65 | CNY 26.04 | 3.73M |
| 2026-09-28 | CNY 26.50 | +0.53% | CNY 26.45 | CNY 26.85 | CNY 26.20 | 5.94M |
| 2026-09-24 | CNY 26.36 | -0.42% | CNY 26.47 | CNY 26.95 | CNY 26.20 | 4.86M |
| 2026-09-23 | CNY 26.47 | -0.86% | CNY 26.61 | CNY 26.93 | CNY 26.41 | 4.54M |
| 2026-09-22 | CNY 26.70 | +1.71% | CNY 26.39 | CNY 27.00 | CNY 25.80 | 8.60M |
| 2026-09-21 | CNY 26.25 | -5.06% | CNY 27.34 | CNY 27.75 | CNY 26.25 | 11.98M |
| 2026-09-18 | CNY 27.65 | -0.36% | CNY 28.02 | CNY 28.17 | CNY 27.48 | 6.57M |
| 2026-09-17 | CNY 27.75 | +0.04% | CNY 27.73 | CNY 28.15 | CNY 27.22 | 9.12M |
| 2026-09-16 | CNY 27.74 | -1.07% | CNY 27.75 | CNY 27.99 | CNY 26.80 | 14.52M |
| 2026-09-15 | CNY 28.04 | -2.06% | CNY 28.59 | CNY 28.59 | CNY 27.88 | 9.32M |
| 2026-09-14 | CNY 28.63 | -1.68% | CNY 28.87 | CNY 29.30 | CNY 28.30 | 12.69M |
| 2026-09-11 | CNY 29.12 | +3.41% | CNY 28.02 | CNY 29.46 | CNY 27.83 | 26.35M |
| 2026-09-10 | CNY 28.16 | +1.26% | CNY 27.78 | CNY 28.33 | CNY 27.41 | 9.56M |
| 2026-09-09 | CNY 27.81 | +0.51% | CNY 27.60 | CNY 28.08 | CNY 27.35 | 8.58M |
| 2026-09-08 | CNY 27.67 | -0.82% | CNY 27.80 | CNY 27.98 | CNY 27.51 | 5.83M |
| 2026-09-07 | CNY 27.90 | +0.07% | CNY 27.74 | CNY 28.03 | CNY 27.20 | 11.18M |
| 2026-09-04 | CNY 27.88 | +2.58% | CNY 27.42 | CNY 28.01 | CNY 27.08 | 10.85M |
| 2026-09-03 | CNY 27.18 | +2.76% | CNY 26.49 | CNY 27.70 | CNY 26.32 | 9.93M |
| 2026-09-02 | CNY 26.45 | -0.86% | CNY 26.45 | CNY 26.80 | CNY 26.08 | 5.33M |
| 2026-09-01 | CNY 26.68 | +1.72% | CNY 26.36 | CNY 27.00 | CNY 26.18 | 8.12M |
| 2026-08-31 | CNY 26.23 | -1.06% | CNY 26.45 | CNY 26.70 | CNY 26.18 | 5.48M |
| 2026-08-28 | CNY 26.51 | +1.45% | CNY 26.26 | CNY 26.65 | CNY 25.78 | 6.94M |
| 2026-08-27 | CNY 26.13 | +0.04% | CNY 26.13 | CNY 26.36 | CNY 25.82 | 5.21M |
| 2026-08-26 | CNY 26.12 | +1.75% | CNY 25.52 | CNY 26.34 | CNY 25.52 | 7.54M |
| 2026-08-25 | CNY 25.67 | +3.59% | CNY 24.80 | CNY 25.71 | CNY 24.78 | 8.28M |
| 2026-08-24 | CNY 24.78 | -0.88% | CNY 24.90 | CNY 25.21 | CNY 24.71 | 5.36M |
| 2026-08-21 | CNY 25.00 | -2.46% | CNY 25.59 | CNY 25.74 | CNY 24.90 | 5.20M |
| 2026-08-20 | CNY 25.63 | -0.39% | CNY 25.73 | CNY 26.05 | CNY 25.43 | 5.95M |
| 2026-08-19 | CNY 25.73 | -0.04% | CNY 25.40 | CNY 26.14 | CNY 25.32 | 9.79M |
| 2026-08-18 | CNY 25.74 | +0.94% | CNY 24.65 | CNY 25.96 | CNY 24.11 | 19.08M |
| 2026-08-17 | CNY 25.50 | -0.74% | CNY 25.69 | CNY 25.94 | CNY 25.31 | 11.16M |
| 2026-08-14 | CNY 25.69 | -6.17% | CNY 25.99 | CNY 26.20 | CNY 25.24 | 9.02M |
| 2026-08-13 | CNY 27.38 | -1.12% | CNY 27.50 | CNY 27.85 | CNY 27.28 | 11.17M |
| 2026-08-12 | CNY 27.69 | +1.61% | CNY 27.24 | CNY 27.90 | CNY 26.70 | 12.58M |
| 2026-08-11 | CNY 27.25 | +1.68% | CNY 26.83 | CNY 27.89 | CNY 26.66 | 11.24M |
| 2026-08-10 | CNY 26.80 | +1.32% | CNY 26.45 | CNY 27.10 | CNY 26.13 | 7.42M |
| 2026-08-07 | CNY 26.45 | -1.53% | CNY 27.00 | CNY 27.00 | CNY 26.35 | 7.98M |
| 2026-08-06 | CNY 26.86 | -1.32% | CNY 27.10 | CNY 27.40 | CNY 26.72 | 5.88M |
| 2026-08-05 | CNY 27.22 | +1.57% | CNY 26.80 | CNY 27.30 | CNY 26.45 | 9.21M |
| 2026-08-04 | CNY 26.80 | -2.26% | CNY 27.42 | CNY 27.47 | CNY 26.74 | 13.62M |
| 2026-08-03 | CNY 27.42 | +0.11% | CNY 27.12 | CNY 27.80 | CNY 26.68 | 14.04M |
| 2026-07-31 | CNY 27.39 | +0.88% | CNY 26.50 | CNY 27.40 | CNY 26.47 | 13.47M |
| 2026-07-30 | CNY 27.15 | +2.49% | CNY 26.48 | CNY 27.32 | CNY 26.26 | 14.95M |
| 2026-07-29 | CNY 26.49 | +2.63% | CNY 25.81 | CNY 26.79 | CNY 25.56 | 15.00M |
| 2026-07-28 | CNY 25.81 | +2.62% | CNY 25.15 | CNY 25.95 | CNY 24.80 | 12.24M |
| 2026-07-27 | CNY 25.15 | +2.91% | CNY 24.30 | CNY 25.36 | CNY 23.95 | 14.18M |
| 2026-07-24 | CNY 24.44 | -3.97% | CNY 25.11 | CNY 25.13 | CNY 23.45 | 28.44M |
| 2026-07-23 | CNY 25.45 | -0.78% | CNY 25.33 | CNY 25.83 | CNY 25.10 | 9.80M |
| 2026-07-22 | CNY 25.65 | -1.99% | CNY 25.85 | CNY 26.04 | CNY 24.92 | 11.65M |
| 2026-07-21 | CNY 26.17 | +2.95% | CNY 25.39 | CNY 27.05 | CNY 25.26 | 19.49M |
| 2026-07-20 | CNY 25.42 | +1.52% | CNY 25.04 | CNY 25.66 | CNY 24.98 | 8.04M |
| 2026-07-17 | CNY 25.04 | -2.49% | CNY 25.65 | CNY 25.94 | CNY 25.00 | 7.11M |
| 2026-07-16 | CNY 25.68 | -2.17% | CNY 26.09 | CNY 26.58 | CNY 25.53 | 7.28M |
| 2026-07-15 | CNY 26.25 | +3.14% | CNY 25.35 | CNY 26.38 | CNY 25.08 | 10.13M |
| 2026-07-14 | CNY 25.45 | +3.96% | CNY 24.49 | CNY 25.54 | CNY 24.43 | 12.30M |
| 2026-07-13 | CNY 24.48 | -1.21% | CNY 24.85 | CNY 24.92 | CNY 24.32 | 7.37M |
| 2026-07-10 | CNY 24.78 | -0.16% | CNY 24.82 | CNY 25.37 | CNY 24.70 | 8.06M |
| 2026-07-09 | CNY 24.82 | -2.21% | CNY 25.24 | CNY 25.34 | CNY 24.69 | 8.08M |
| 2026-07-08 | CNY 25.38 | -2.08% | CNY 25.88 | CNY 26.13 | CNY 25.25 | 8.81M |
| 2026-07-07 | CNY 25.92 | -1.71% | CNY 26.30 | CNY 26.68 | CNY 25.80 | 8.42M |
| 2026-07-06 | CNY 26.37 | +0.15% | CNY 26.10 | CNY 26.67 | CNY 25.84 | 10.64M |
| 2026-07-03 | CNY 26.33 | +0.34% | CNY 26.20 | CNY 27.18 | CNY 25.85 | 13.58M |
| 2026-07-02 | CNY 26.24 | -2.31% | CNY 26.70 | CNY 27.38 | CNY 25.68 | 15.94M |
| 2026-07-01 | CNY 26.86 | -1.68% | CNY 27.32 | CNY 27.43 | CNY 25.50 | 18.66M |
| 2026-06-30 | CNY 27.32 | -2.08% | CNY 27.58 | CNY 27.97 | CNY 27.00 | 13.79M |
| 2026-06-29 | CNY 27.90 | +5.36% | CNY 27.03 | CNY 28.13 | CNY 26.48 | 22.82M |
| 2026-06-26 | CNY 26.48 | -3.39% | CNY 27.30 | CNY 27.30 | CNY 26.20 | 10.92M |
| 2026-06-25 | CNY 27.41 | +0.92% | CNY 27.10 | CNY 27.96 | CNY 26.70 | 16.43M |
| 2026-06-24 | CNY 27.16 | +0.93% | CNY 27.00 | CNY 27.29 | CNY 26.02 | 12.18M |
| 2026-06-23 | CNY 26.91 | +0.04% | CNY 26.76 | CNY 27.61 | CNY 26.53 | 11.09M |
| 2026-06-22 | CNY 26.90 | -0.15% | CNY 26.90 | CNY 27.09 | CNY 26.33 | 13.00M |
| 2026-06-18 | CNY 26.94 | -3.37% | CNY 27.50 | CNY 27.86 | CNY 26.93 | 12.50M |
| 2026-06-17 | CNY 27.88 | -1.52% | CNY 28.23 | CNY 28.35 | CNY 27.69 | 15.07M |
| 2026-06-16 | CNY 28.31 | -0.56% | CNY 28.34 | CNY 29.39 | CNY 27.39 | 21.16M |
| 2026-06-15 | CNY 28.47 | -0.80% | CNY 28.56 | CNY 28.69 | CNY 27.06 | 30.97M |
| 2026-06-12 | CNY 28.70 | -2.05% | CNY 31.16 | CNY 31.80 | CNY 28.67 | 51.17M |
| 2026-06-11 | CNY 29.30 | +9.98% | CNY 26.50 | CNY 29.30 | CNY 26.37 | 32.32M |
| 2026-06-10 | CNY 26.64 | -0.34% | CNY 26.55 | CNY 26.94 | CNY 26.30 | 8.53M |
| 2026-06-09 | CNY 26.73 | -0.22% | CNY 26.78 | CNY 27.42 | CNY 26.36 | 12.19M |
| 2026-06-08 | CNY 26.79 | +0.22% | CNY 26.33 | CNY 27.50 | CNY 26.23 | 16.28M |
| 2026-06-05 | CNY 26.73 | +0.68% | CNY 26.68 | CNY 27.50 | CNY 26.60 | 15.03M |
| 2026-06-04 | CNY 26.55 | 0.00% | CNY 26.29 | CNY 27.04 | CNY 26.13 | 13.33M |
| 2026-06-03 | CNY 26.55 | -0.41% | CNY 26.30 | CNY 27.00 | CNY 26.00 | 17.58M |
| 2026-06-02 | CNY 26.66 | +5.88% | CNY 25.90 | CNY 26.89 | CNY 25.77 | 24.87M |
| 2026-06-01 | CNY 25.18 | +2.11% | CNY 24.28 | CNY 25.28 | CNY 23.95 | 14.42M |
| 2026-05-29 | CNY 24.66 | +2.41% | CNY 24.25 | CNY 25.04 | CNY 23.87 | 12.50M |
| 2026-05-28 | CNY 24.08 | -1.87% | CNY 24.55 | CNY 24.55 | CNY 23.75 | 6.54M |
| 2026-05-27 | CNY 24.54 | -0.12% | CNY 24.59 | CNY 24.89 | CNY 24.20 | 6.85M |
| 2026-05-26 | CNY 24.57 | -1.52% | CNY 24.81 | CNY 24.94 | CNY 24.42 | 7.34M |