Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Hisense Home Appliances Group Co., Ltd. (000921.SZ)

Compare
27.60
-1.58
(-5.41%)
At close: April 3 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202528.7328.8127.0627.6027.6023,261,593
Apr 2, 202529.0429.5328.7829.1829.188,313,974
Apr 1, 202529.7029.8728.9729.2229.2210,624,245
Mar 31, 202530.2931.2829.4629.7129.7117,239,684
Mar 28, 202530.2230.4529.7030.2130.2112,011,966
Mar 27, 202530.1430.4029.9430.0730.076,171,222
Mar 26, 202530.5530.6929.8030.1630.1610,358,175
Mar 25, 202531.0031.5030.3630.5030.509,345,771
Mar 24, 202530.1131.5530.0131.0031.0012,954,024
Mar 21, 202529.9230.7929.8130.1130.1110,261,190
Mar 20, 202530.5530.8629.9630.0530.0510,237,752
Mar 19, 202530.3130.6529.8930.5930.599,490,352
Mar 18, 202530.0830.5429.6930.2030.2011,946,818
Mar 17, 202529.7630.4029.7030.0730.0714,056,658
Mar 14, 202528.2929.8528.2429.6629.6621,983,733
Mar 13, 202528.1728.4728.0128.2628.269,722,087
Mar 12, 202528.4828.8028.1328.1628.1611,397,386
Mar 11, 202528.1428.5027.8828.5028.508,931,991
Mar 10, 202528.3028.7528.1628.2728.279,193,129
Mar 7, 202528.1028.4627.8928.3728.3710,466,180
Mar 6, 202528.2128.4927.7628.1728.1715,125,099
Mar 5, 202528.2228.3227.8528.1428.148,279,800
Mar 4, 202528.3628.8228.0628.2128.218,457,614
Mar 3, 202528.6529.0528.3328.4328.4311,593,466
Feb 28, 202528.8829.3428.4828.5628.5615,758,723
Feb 27, 202527.7229.0027.5228.8628.8624,528,218
Feb 26, 202527.7828.2427.5127.7127.7112,755,978
Feb 25, 202528.5528.6727.6627.8227.8212,557,027
Feb 24, 202527.8028.9327.6728.5528.5519,731,410
Feb 21, 202527.9928.0727.6027.8027.8012,000,484
Feb 20, 202528.1028.5427.8628.0728.0711,291,166
Feb 19, 202528.1728.3527.6028.2928.2917,401,467
Feb 18, 202529.0429.0428.1128.2028.2017,417,302
Feb 17, 202529.7229.7928.8029.1629.1618,727,309
Feb 14, 202530.2030.3029.7730.0230.026,899,312
Feb 13, 202529.8930.6029.8330.0630.0611,256,815
Feb 12, 202529.9030.0629.4229.8929.8910,963,959
Feb 11, 202529.8830.3229.8029.8929.8912,338,417
Feb 10, 202530.7030.7029.3229.5829.5817,425,869
Feb 7, 202530.5631.1130.1230.7130.7110,092,823
Feb 6, 202530.6831.0430.3330.5630.569,024,437
Feb 5, 202531.2631.7230.2130.9630.9611,203,874
Jan 27, 202531.2031.9631.0031.7431.748,373,178
Jan 24, 202531.1631.7830.8831.1631.167,796,788
Jan 23, 202531.1831.9430.7531.4731.4711,171,219
Jan 22, 202531.2031.5030.3031.0531.0510,915,903
Jan 21, 202531.6131.9631.2131.5931.598,355,068
Jan 20, 202532.2632.6631.5031.6831.689,143,300
Jan 17, 202531.7032.4231.2432.1032.1010,545,100
Jan 16, 202532.3532.6131.8532.0232.0218,477,678
Jan 15, 202531.4732.3530.9431.1531.1513,183,912
Jan 14, 202531.2031.9030.8331.7531.7514,925,091
Jan 13, 202531.4932.1830.8831.2231.2215,249,251
Jan 10, 202533.1233.4531.9331.9431.9414,038,518
Jan 9, 202532.8833.3532.4033.1333.1320,046,475
Jan 8, 202531.3033.4831.0133.3933.3929,819,953
Jan 7, 202530.8531.9830.5731.3031.3017,673,596
Jan 6, 202531.2832.0930.7031.3131.3120,600,149
Jan 3, 202530.6132.0030.3731.0931.0926,161,665
Jan 2, 202529.0731.4028.9530.3830.3826,033,027
Dec 31, 202429.6529.8828.8028.9028.9013,554,455
Dec 30, 202429.6630.1029.4329.6429.646,801,228
Dec 27, 202430.0030.2829.4129.6729.677,384,295
Dec 26, 202430.3830.3829.7830.0030.007,260,855
Dec 25, 202430.4830.9230.1430.3330.337,295,772
Dec 24, 202429.9931.3329.9330.6530.6514,746,536
Dec 23, 202429.2830.4829.2030.1530.1512,575,479
Dec 20, 202429.8130.0029.3029.3729.378,033,231
Dec 19, 202429.0430.2728.8629.8229.829,650,636
Dec 18, 202429.5129.8529.3029.4029.4010,129,595
Dec 17, 202429.4830.2529.2029.2629.268,740,431
Dec 16, 202429.6129.9328.8029.4529.4510,198,801
Dec 13, 202430.6530.7029.4229.6329.6315,491,695
Dec 12, 202430.0330.9929.8030.8130.8115,029,042
Dec 11, 202428.7430.2728.5330.0330.0319,281,209
Dec 10, 202428.8029.9628.7728.9728.9728,583,357
Dec 9, 202427.5628.3327.3227.6227.6211,452,909
Dec 6, 202427.1127.8227.0127.6827.689,837,055
Dec 5, 202427.3427.5927.0427.1727.177,041,000
Dec 4, 202427.2927.9027.0627.4027.4013,016,773
Dec 3, 202427.3827.4226.9927.3127.318,538,835
Dec 2, 202426.9527.5026.5527.3027.3011,335,012
Nov 29, 202426.6627.3426.5727.0427.0413,189,973
Nov 28, 202427.6827.6826.5026.6226.6219,694,619
Nov 27, 202427.4127.8027.3127.6827.6812,548,442
Nov 26, 202428.2028.4627.4427.4627.4611,712,535
Nov 25, 202428.6029.2628.0728.4328.439,414,047
Nov 22, 202429.5130.4528.6528.6828.6812,597,577
Nov 21, 202429.6129.9029.3529.6429.648,387,259
Nov 20, 202429.2529.8729.0229.7129.7110,127,956
Nov 19, 202428.8029.6628.7529.4429.449,933,871
Nov 18, 202429.3829.8828.6728.8628.8610,360,538
Nov 15, 202429.9830.5529.2429.4329.4313,422,512
Nov 14, 202430.8231.2930.2030.2630.2613,062,243
Nov 13, 202430.9631.4330.5630.8930.8913,876,492
Nov 12, 202430.6132.5330.4331.2831.2830,246,759
Nov 11, 202431.1331.4530.2630.7030.7024,646,645
Nov 8, 202430.0032.2729.5031.6031.6034,615,573
Nov 7, 202428.3129.8028.1629.6729.6722,744,070
Nov 6, 202429.2629.3528.3528.6028.6018,550,135
Nov 5, 202429.2029.5928.4029.2629.2616,279,121
Nov 4, 202428.0029.2527.9029.1629.1616,930,977
Nov 1, 202427.7828.5827.5328.0328.0317,986,146
Oct 31, 202428.3628.3627.1828.0028.0021,707,497
Oct 30, 202429.0530.0028.5028.9228.9214,722,995
Oct 29, 202429.4029.7728.8629.1629.1612,674,454
Oct 28, 202429.4030.0529.0329.3929.3913,893,538
Oct 25, 202428.9029.5828.7529.2629.2610,898,069
Oct 24, 202429.2929.3528.7028.8428.848,958,618
Oct 23, 202429.8829.8829.0029.2929.2916,770,651
Oct 22, 202429.0830.5629.0029.8829.8818,909,712
Oct 21, 202429.6229.7528.4329.1229.1218,574,798
Oct 18, 202428.5330.5128.5029.6029.6018,577,990
Oct 17, 202429.3930.1328.6028.7028.7011,015,536
Oct 16, 202429.0029.4728.5429.0529.0511,327,452
Oct 15, 202430.7530.7529.3529.4929.4915,869,254
Oct 14, 202431.1131.4730.0030.8030.8018,868,997
Oct 11, 202432.0932.6830.4030.9030.9017,912,549
Oct 10, 202431.6133.3631.5132.0932.0918,876,682
Oct 9, 202434.0034.0031.6431.6431.6430,188,191
Oct 8, 202439.0539.0533.2935.1635.1632,607,938
Sep 30, 202433.2035.5032.6935.5035.5026,394,684
Sep 27, 202432.1334.0031.1632.3632.3630,908,002
Sep 26, 202428.1030.9127.8330.9130.9121,742,654
Sep 25, 202428.2029.2928.0028.1028.1022,684,024
Sep 24, 202427.8128.2826.6728.1028.1021,157,095
Sep 23, 202427.2528.4527.1027.5827.5816,604,167
Sep 20, 202426.6527.4426.5527.3027.3014,799,750
Sep 19, 202425.5027.0725.3126.9826.9823,813,594
Sep 18, 202423.9925.7323.9025.7225.7213,557,332
Sep 13, 202424.9225.4224.4224.4524.4510,833,581
Sep 12, 202425.6826.1825.0325.0625.068,925,970
Sep 11, 202425.1826.1324.7225.6925.6910,835,786
Sep 10, 202425.2525.4024.6125.2525.2511,924,091
Sep 9, 202425.9126.1424.9025.2725.2712,575,828
Sep 6, 202425.9026.6425.7625.9925.9910,613,979
Sep 5, 202426.4126.7625.8526.0126.0111,207,121
Sep 4, 202426.2426.8925.7426.3426.3423,054,839
Sep 3, 202424.5026.3924.5026.2426.2423,534,651
Sep 2, 202424.6825.3924.4024.7524.7526,754,244
Aug 30, 202423.1024.8522.8224.3024.3020,313,784
Aug 29, 202423.2123.4522.9523.1323.138,732,100
Aug 28, 202423.7124.1223.1923.3223.327,355,227
Aug 27, 202424.0324.2723.7023.8923.897,842,120
Aug 26, 202424.4724.7023.5824.3524.3514,085,325
Aug 23, 202423.2624.9823.0824.2924.2919,989,206
Aug 22, 202423.2723.4822.8823.2923.2911,327,683
Aug 21, 202423.6523.8023.0523.2723.2711,973,853
Aug 20, 202424.4524.5723.7423.9123.9115,212,717
Aug 19, 202424.3925.3024.3124.6324.6315,420,333
Aug 16, 202424.6425.0124.2224.3024.3014,929,797
Aug 15, 2024 1.01 Dividend
Aug 15, 202424.9125.0024.4524.5824.5817,343,204
Aug 14, 202427.1627.2026.0226.1025.0915,543,312
Aug 13, 202427.8427.8426.9127.1526.109,587,300
Aug 12, 202427.6128.2027.2527.8526.778,712,212
Aug 9, 202427.7928.8027.5027.5026.438,295,956
Aug 8, 202427.4528.4526.8927.9226.8411,813,462
Aug 7, 202427.5427.9527.1027.4926.427,866,257
Aug 6, 202428.1528.4527.3527.6326.5613,022,290
Aug 5, 202428.2729.4827.7727.8126.7314,507,347
Aug 2, 202429.1029.5628.2328.3827.2814,860,914
Aug 1, 202429.6730.9129.2329.3028.1618,939,612
Jul 31, 202427.4030.0826.9129.7628.6025,475,081
Jul 30, 202428.4929.1026.8027.4026.3425,292,569
Jul 29, 202429.8030.2328.1128.8027.6840,617,954
Jul 26, 202427.6528.2927.6528.2927.1914,867,783
Jul 25, 202426.0026.0825.6025.7224.727,539,659
Jul 24, 202426.5926.9425.9626.1225.118,898,882
Jul 23, 202427.5927.6926.6526.6625.6310,287,686
Jul 22, 202427.1127.8927.0227.5926.5213,866,852
Jul 19, 202427.1827.4326.8327.1026.056,455,325
Jul 18, 202427.1227.4826.9527.3426.287,448,744
Jul 17, 202427.9628.0726.9727.3226.2611,902,399
Jul 16, 202427.9928.2727.5128.1027.0110,612,204
Jul 15, 202428.8028.9928.0628.2327.1313,588,532
Jul 12, 202428.4129.5628.3029.3728.2316,907,651
Jul 11, 202427.8028.7527.3628.6227.5117,807,592
Jul 10, 202428.2628.4127.5527.6826.6113,989,331
Jul 9, 202428.6128.6127.8428.2827.1814,640,951
Jul 8, 202429.0329.0828.4328.7027.5910,534,455
Jul 5, 202429.3029.4228.4229.0927.9612,192,271
Jul 4, 202429.7830.2729.3229.4928.3513,532,737
Jul 3, 202430.7230.8029.6429.7128.5613,031,807
Jul 2, 202431.6731.7930.5030.7329.5417,412,709
Jul 1, 202432.0932.9731.7031.7930.5616,275,718
Jun 28, 202432.9333.4931.9032.2430.9926,983,995
Jun 27, 202436.3836.3833.3033.6132.3137,119,069
Jun 26, 202437.7638.0236.5336.9935.5512,923,116
Jun 25, 202437.4838.5837.2637.7836.318,911,915
Jun 24, 202437.1637.9336.6737.5236.068,627,371
Jun 21, 202437.4238.0937.1637.1835.746,805,117
Jun 20, 202437.6337.8537.1837.5036.045,504,366
Jun 19, 202437.8738.1837.0037.7036.247,264,631
Jun 18, 202437.8238.0637.3037.9036.436,781,985
Jun 17, 202437.2738.6037.2237.7336.2711,260,740
Jun 14, 202438.0039.3037.6238.1536.6718,612,574
Jun 13, 202437.0538.8836.8038.2636.7816,908,060
Jun 12, 202438.9039.5038.4539.2037.685,589,400
Jun 11, 202438.7739.6938.3538.8537.346,516,613
Jun 7, 202439.4939.5038.3238.8537.347,496,324
Jun 6, 202438.8140.0738.8039.4937.9611,040,457
Jun 5, 202440.8841.2338.7639.0937.5715,166,453
Jun 4, 202440.1741.4139.9041.2439.648,487,373
Jun 3, 202440.2541.1439.6540.3738.8011,177,757
May 31, 202440.7741.2840.1040.6739.0913,591,767
May 30, 202440.5141.7840.4040.7739.196,675,359
May 29, 202440.8041.3540.3040.9939.405,527,351
May 28, 202441.1041.5940.6941.2539.658,333,145
May 27, 202439.7542.1039.5641.4239.8114,009,153
May 24, 202438.9940.0438.6939.6938.157,622,902
May 23, 202439.0239.4538.7739.2137.695,042,136
May 22, 202440.0340.1338.9339.2537.737,486,306
May 21, 202440.1140.6839.8740.0538.507,617,523
May 20, 202440.8040.8039.5139.9238.3715,082,845
May 17, 202441.5041.9639.9540.9439.3513,749,601
May 16, 202441.5742.0040.9141.8140.199,780,484
May 15, 202442.2242.8741.5841.7140.095,996,079
May 14, 202442.9043.1041.8042.1740.538,710,992
May 13, 202441.5543.1841.2042.9941.3210,478,013
May 10, 202441.7442.4141.0042.1540.517,097,078
May 9, 202440.9941.9940.4841.7540.136,245,222
May 8, 202440.5341.2740.2040.8539.267,416,418
May 7, 202441.3041.5540.2040.5638.9913,872,507
May 6, 202439.0442.5538.7141.9140.2820,477,146
Apr 30, 202436.9739.0136.5738.6837.1812,837,747
Apr 29, 202437.0037.2035.2536.6335.2110,695,156
Apr 26, 202435.8737.2435.6737.0035.5610,309,535
Apr 25, 202436.4037.3935.2035.6934.3011,996,657
Apr 24, 202435.1135.2834.2034.9733.619,161,437
Apr 23, 202434.8835.5034.4235.2933.927,124,837
Apr 22, 202436.2537.1734.4735.2033.839,769,580
Apr 19, 202435.8036.3335.5836.2934.885,359,506
Apr 18, 202435.1736.4035.0435.7734.387,587,173
Apr 17, 202434.5235.3034.0535.1933.826,316,795
Apr 16, 202435.6535.9934.4734.9733.618,628,471
Apr 15, 202434.5035.6834.0035.6434.267,470,628
Apr 12, 202433.8034.7433.3634.4933.156,268,479
Apr 11, 202432.5033.7532.3733.4932.195,641,010
Apr 10, 202432.1633.0432.0932.6531.385,076,364
Apr 9, 202433.1133.4432.5032.7631.496,922,609
Apr 8, 202433.0133.3032.2032.6031.337,533,849
Apr 3, 202431.4032.5931.3032.1730.925,523,528

Related Tickers

000333.SZ Midea Group Co., Ltd.
73.36
-3.42%
 
6690.HK Haier Smart Home Co., Ltd.
22.900
-8.03%
 
000651.SZ Gree Electric Appliances, Inc. of Zhuhai
45.35
+0.40%
 
0300.HK MIDEA GROUP
72.950
-4.77%
 
BSET Bassett Furniture Industries, Incorporated
15.22
-1.04%