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

Haier Smart Home Co., Ltd. (600690.SS)

Compare
26.20
-0.82
(-3.03%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202526.5026.5426.1026.2026.2067,828,093
Apr 2, 202526.9827.2226.9227.0227.0224,772,521
Apr 1, 202527.4027.4826.8826.9526.9549,429,187
Mar 31, 202527.0027.7626.9327.3427.3456,658,212
Mar 28, 202527.8027.8026.9227.1627.1680,865,318
Mar 27, 202527.8028.1427.6028.0628.0628,993,293
Mar 26, 202528.0528.2827.8027.9327.9334,508,952
Mar 25, 202528.2229.0728.1928.2028.2058,483,319
Mar 24, 202527.7128.4727.6028.2928.2953,458,525
Mar 21, 202527.5728.0527.3827.5027.5038,176,146
Mar 20, 202528.1028.1527.6827.6827.6833,916,521
Mar 19, 202527.8828.4427.8428.1428.1447,521,668
Mar 18, 202527.5028.3827.4527.9327.9367,552,389
Mar 17, 202527.7327.8627.3827.5427.5454,945,274
Mar 14, 202526.3827.4026.3427.3027.3094,752,540
Mar 13, 202526.4726.6126.2226.3626.3631,590,000
Mar 12, 202527.1627.1926.4726.4726.4767,509,958
Mar 11, 202526.5227.2526.5027.1527.1554,636,493
Mar 10, 202526.9527.1326.5526.8226.8258,780,117
Mar 7, 202526.3526.6526.1726.5926.5946,454,246
Mar 6, 202526.2926.4626.0926.4326.4343,750,265
Mar 5, 202526.0426.3125.8326.2226.2240,067,427
Mar 4, 202525.8826.1325.7926.0026.0038,971,513
Mar 3, 202526.3226.3825.9125.9325.9350,832,802
Feb 28, 202526.5327.1726.2526.2526.2560,295,153
Feb 27, 202526.1826.8826.1326.8226.8281,241,514
Feb 26, 202525.9926.3525.9226.1126.1139,211,375
Feb 25, 202526.5226.5725.8825.9925.9963,156,360
Feb 24, 202526.1826.9526.1026.6626.6669,335,222
Feb 21, 202526.4626.4625.9126.1726.1772,447,908
Feb 20, 202526.3826.6026.1526.3926.3939,744,829
Feb 19, 202526.4226.4626.1226.4026.4045,220,786
Feb 18, 202526.7626.7726.4026.4826.4844,558,215
Feb 17, 202527.0027.0726.6726.7626.7642,478,242
Feb 14, 202526.8227.0026.5626.8826.8833,755,957
Feb 13, 202526.6327.0626.5626.7626.7648,368,932
Feb 12, 202526.9627.0026.4426.7426.7455,135,353
Feb 11, 202527.2927.4926.9126.9826.9834,927,228
Feb 10, 202527.0627.1826.6727.1027.1039,413,133
Feb 7, 202526.7526.9926.4026.9826.9848,363,855
Feb 6, 202526.6126.9226.5026.7526.7538,007,843
Feb 5, 202527.5227.6626.6026.6126.6151,672,664
Jan 27, 202527.5527.9827.5127.7727.7727,311,667
Jan 24, 202527.3627.7827.2227.5527.5531,574,896
Jan 23, 202527.3527.5427.2327.3627.3630,789,460
Jan 22, 202527.4627.4926.8827.1827.1835,115,281
Jan 21, 202527.8928.0427.4427.5027.5026,702,982
Jan 20, 202527.8228.4327.6827.7727.7737,879,055
Jan 17, 202527.0027.8526.8127.5627.5647,544,819
Jan 16, 202527.0627.8326.9227.1627.1652,153,070
Jan 15, 202527.3827.8326.8226.8726.8742,350,677
Jan 14, 202527.0527.5126.8827.3927.3943,382,479
Jan 13, 202528.1828.1827.0727.2027.2053,863,065
Jan 10, 202529.4529.6128.3028.4128.4135,104,536
Jan 9, 202529.3229.6529.1029.4729.4734,015,144
Jan 8, 202528.4029.6028.2129.3229.3264,384,912
Jan 7, 202527.6528.7527.5128.5128.5158,308,078
Jan 6, 202527.5227.9627.2827.6827.6832,147,511
Jan 3, 202528.1528.5527.5227.6027.6042,837,173
Jan 2, 202528.4529.0427.9928.2028.2056,857,127
Dec 31, 202428.2428.7428.0728.4728.4737,577,111
Dec 30, 202428.3828.8228.2228.2428.2435,908,648
Dec 27, 202428.4828.5528.1628.4328.4322,575,648
Dec 26, 202428.6528.6828.0928.4728.4725,611,864
Dec 25, 202429.1229.2628.5028.6128.6135,819,345
Dec 24, 202428.6329.1828.5029.1529.1529,786,704
Dec 23, 202428.1728.8628.1728.6928.6936,480,138
Dec 20, 202428.5228.5228.1528.1628.1626,708,030
Dec 19, 202428.2128.6728.0028.5028.5025,636,855
Dec 18, 202428.5428.7228.3328.3828.3823,192,653
Dec 17, 202428.0428.7328.0328.3928.3924,294,614
Dec 16, 202428.4028.5428.1228.2128.2135,797,713
Dec 13, 202429.4129.4428.3328.4028.4057,413,412
Dec 12, 202429.4029.8829.2929.6229.6227,107,158
Dec 11, 202429.6730.1029.3929.4529.4531,585,856
Dec 10, 202430.6030.8529.6529.7229.7251,226,521
Dec 9, 202429.0529.7528.5129.4029.4038,180,906
Dec 6, 202428.5829.4028.5529.2429.2440,439,622
Dec 5, 202429.0029.2428.4628.5828.5827,887,310
Dec 4, 202428.8329.5028.3529.1029.1046,320,219
Dec 3, 202428.5329.0028.2928.9628.9634,608,591
Dec 2, 202428.2128.8127.8128.6528.6532,311,989
Nov 29, 202428.1928.8028.1028.3328.3333,243,358
Nov 28, 202428.8028.8027.9728.2028.2030,171,964
Nov 27, 202428.2928.9928.1328.7728.7725,470,414
Nov 26, 202428.0028.5827.7128.2928.2933,319,278
Nov 25, 202429.1729.6028.0128.1128.1140,854,502
Nov 22, 202428.7729.6528.6828.9028.9045,700,056
Nov 21, 202428.9529.0728.5828.8028.8031,276,753
Nov 20, 202428.8829.1028.5728.9328.9330,645,829
Nov 19, 202428.8429.2428.7228.9528.9533,987,515
Nov 18, 202429.2429.6828.6228.8028.8042,408,987
Nov 15, 202429.8330.1629.0729.5929.5950,083,195
Nov 14, 202429.4830.2929.2329.9329.9357,853,686
Nov 13, 202428.9930.0028.8029.6029.6084,114,306
Nov 12, 202428.4629.8328.4128.8928.8980,147,601
Nov 11, 202428.6328.8628.1528.4628.4655,989,627
Nov 8, 202429.4029.4928.5729.1529.1564,032,168
Nov 7, 202428.2729.2228.0329.2229.2265,075,427
Nov 6, 202429.7029.7128.4728.6728.6768,123,952
Nov 5, 202429.6529.8529.0529.7529.7534,118,726
Nov 4, 202429.4029.7128.9629.7029.7025,931,702
Nov 1, 202429.2629.7429.0929.3929.3928,043,373
Oct 31, 202430.0030.0828.8029.2229.2245,899,228
Oct 30, 202430.4831.1029.5229.9029.9045,327,905
Oct 29, 202430.5831.1030.4030.5330.5327,807,952
Oct 28, 202430.8030.9830.4030.5830.5831,898,912
Oct 25, 202431.2531.4530.8030.8230.8223,967,789
Oct 24, 202431.4431.5830.9631.2531.2519,548,468
Oct 23, 202432.1732.4531.4131.5731.5736,932,926
Oct 22, 202431.2033.1731.2032.1732.1745,127,931
Oct 21, 202431.1331.8030.6631.1631.1631,220,824
Oct 18, 202430.2431.7230.0531.1331.1344,933,527
Oct 17, 202430.9831.5030.2030.2830.2838,134,486
Oct 16, 202431.0231.3730.3730.8030.8049,577,989
Oct 15, 202432.3032.8131.4231.4931.4941,494,058
Oct 14, 202431.5732.5031.1632.1832.1850,674,528
Oct 11, 202432.0732.3031.0231.4531.4533,536,782
Oct 10, 202431.4032.6531.1332.0732.0766,036,982
Oct 9, 202432.9932.9930.4031.1431.1472,458,263
Oct 8, 202435.3735.3732.3133.1233.12113,869,169
Sep 30, 202430.4832.5029.9532.1532.1592,237,160
Sep 27, 202430.3930.6929.3030.1030.1040,850,431
Sep 26, 202428.4429.8928.2729.8029.8042,096,594
Sep 25, 202428.2929.2328.1828.4428.4455,042,986
Sep 24, 202428.0228.1026.8027.7027.7049,404,932
Sep 23, 202427.2928.1627.2227.4827.4836,610,817
Sep 20, 202426.8827.3926.7027.2327.2347,276,597
Sep 19, 202426.1527.1025.9126.9626.9655,070,839
Sep 18, 202425.2826.4225.1626.1126.1140,859,422
Sep 13, 202424.7825.6624.6925.2825.2835,378,298
Sep 12, 202425.1825.4024.7824.9024.9023,953,036
Sep 11, 202424.1825.4023.9625.1025.1041,090,991
Sep 10, 202424.2624.6224.0024.2824.2828,857,320
Sep 9, 202425.0525.0523.9624.3224.3238,606,622
Sep 6, 202425.1925.6825.0125.0525.0520,421,811
Sep 5, 202425.3625.6524.9325.2525.2532,986,795
Sep 4, 202425.1825.5324.9325.3125.3142,019,908
Sep 3, 202424.2525.2024.2225.1825.1844,255,715
Sep 2, 202424.6525.1524.0524.4224.4236,804,245
Aug 30, 202423.4225.3323.1024.7324.7372,958,604
Aug 29, 202423.7523.9223.3023.6223.6233,840,780
Aug 28, 202424.2324.7223.6923.8623.8636,303,653
Aug 27, 202424.5824.7924.0424.0824.0827,242,893
Aug 26, 202425.0525.1424.5024.8324.8329,363,703
Aug 23, 202424.0825.0824.0024.7324.7351,391,195
Aug 22, 202423.5024.1223.2324.0724.0728,608,737
Aug 21, 202423.6023.7223.2223.5223.5230,983,450
Aug 20, 202423.9623.9823.5523.7423.7427,015,749
Aug 19, 202424.1824.6523.6523.9123.9132,845,679
Aug 16, 2024 0.80 Dividend
Aug 16, 202424.1824.2923.9024.2424.2425,159,823
Aug 15, 202424.8625.1924.6624.9224.1226,957,540
Aug 14, 202425.3225.3524.6524.9424.1424,022,989
Aug 13, 202425.8026.1925.1125.3824.5627,836,273
Aug 12, 202425.4826.1025.3125.7924.9627,030,263
Aug 9, 202425.4025.8725.4025.4224.6023,896,305
Aug 8, 202425.3825.6625.0325.3824.5619,031,720
Aug 7, 202425.4925.9725.1925.5024.6823,424,673
Aug 6, 202426.0426.2025.2825.4824.6632,908,933
Aug 5, 202426.2626.9925.8925.9325.1038,235,749
Aug 2, 202426.5527.1226.2026.4025.5536,285,715
Aug 1, 202427.1827.6126.8026.8025.9441,622,005
Jul 31, 202425.8727.4825.8027.2926.4165,124,763
Jul 30, 202426.9026.9425.6025.9025.0750,656,441
Jul 29, 202427.6027.7626.7026.9826.1141,890,635
Jul 26, 202426.8027.6126.6527.3926.5187,513,978
Jul 25, 202425.3525.5525.0425.2924.4824,287,703
Jul 24, 202425.7926.0225.2125.3324.5231,487,656
Jul 23, 202426.6026.6925.7225.8024.9728,837,551
Jul 22, 202426.9027.2826.4126.6025.7428,447,369
Jul 19, 202426.6827.1226.3527.0226.1530,765,641
Jul 18, 202426.4927.0726.2926.8726.0141,993,945
Jul 17, 202426.7126.8026.1026.6625.8027,720,819
Jul 16, 202426.6826.9026.3526.7725.9123,561,893
Jul 15, 202427.3327.3626.4826.6525.7937,173,617
Jul 12, 202427.0427.6426.8927.4926.6136,104,901
Jul 11, 202426.6027.2026.0326.9426.0730,947,035
Jul 10, 202426.3826.9026.2026.3625.5134,077,560
Jul 9, 202426.3126.4226.0826.3025.4531,229,614
Jul 8, 202426.5526.7226.2026.4325.5829,291,646
Jul 5, 202426.7526.7526.7526.7525.89-
Jul 4, 202426.7326.9526.3626.7525.8932,088,019
Jul 3, 202427.3027.3726.5926.7625.9033,193,968
Jul 2, 202428.2928.3927.0327.2626.3852,165,723
Jul 1, 202428.3828.7527.9728.3927.4829,649,096
Jun 28, 202428.2828.6228.1728.3827.4735,398,485
Jun 27, 202429.2029.2428.1128.4027.4955,634,168
Jun 26, 202429.6829.8929.2029.3628.4220,711,834
Jun 25, 202429.6830.1529.5229.8328.8726,304,312
Jun 24, 202429.1629.9829.0629.7328.7730,699,612
Jun 21, 202429.4129.5728.8729.1828.2432,343,095
Jun 20, 202429.5729.8629.3529.4328.4822,162,523
Jun 19, 202429.9830.0729.2929.6028.6526,295,982
Jun 18, 202430.0830.2529.5730.0929.1222,766,377
Jun 17, 202430.3530.8529.9630.2229.2522,618,723
Jun 14, 202429.6130.7529.6030.6529.6633,834,239
Jun 13, 202430.4030.4229.7129.9328.9724,420,078
Jun 12, 202430.6830.8330.1330.3829.4019,675,400
Jun 11, 202430.2030.8530.1430.6429.6528,023,782
Jun 7, 202430.9731.0529.8830.6229.6441,181,875
Jun 6, 202429.9531.2729.7630.9929.9934,756,202
Jun 5, 202430.1830.4429.8329.9028.9419,492,461
Jun 4, 202430.2530.4529.7330.1229.1524,793,511
Jun 3, 202429.6130.9329.6130.4829.5032,379,930
May 31, 202430.4530.4529.5429.5428.5929,896,288
May 30, 202430.2030.7029.9930.2029.2324,744,525
May 29, 202430.1530.5830.0030.4029.4220,281,070
May 28, 202430.7530.9830.0830.1529.1825,373,646
May 27, 202430.0731.0930.0630.7529.7638,103,011
May 24, 202429.9330.2629.6530.0629.0924,514,567
May 23, 202429.9230.2029.5830.0529.0824,879,802
May 22, 202430.4630.4829.7529.8528.8927,567,568
May 21, 202430.3630.7330.3230.4629.4822,409,893
May 20, 202431.4531.4530.3030.4529.4750,456,579
May 17, 202432.0032.1330.9631.5830.5632,541,885
May 16, 202432.3032.3631.8032.0230.9929,407,635
May 15, 202432.2432.7731.9032.4631.4220,708,338
May 14, 202432.7032.7131.7132.3631.3245,469,589
May 13, 202431.3333.0030.9232.9031.8449,289,396
May 10, 202431.5431.5630.9531.3930.3831,262,814
May 9, 202431.2731.6831.2131.4430.4323,925,723
May 8, 202431.2931.5531.1531.2730.2628,277,703
May 7, 202431.7231.9131.2331.2830.2737,636,688
May 6, 202430.7631.9030.3231.7130.6960,870,676
Apr 30, 202429.5530.9429.3730.2629.2959,143,788
Apr 29, 202428.2529.2228.1228.8027.8733,034,850
Apr 26, 202428.4628.8728.2928.3527.4430,566,063
Apr 25, 202428.0628.5527.8828.4327.5228,162,184
Apr 24, 202428.3928.5527.8828.0627.1625,530,585
Apr 23, 202428.5028.7827.8228.3827.4733,093,239
Apr 22, 202428.9829.4128.4228.4927.5729,011,224
Apr 19, 202428.2228.7928.2228.7427.8222,882,103
Apr 18, 202427.7728.8027.7628.4827.5632,991,756
Apr 17, 202427.4427.9527.1827.8526.9530,650,348
Apr 16, 202427.0527.9827.0527.7626.8745,813,388
Apr 15, 202426.5127.4526.4527.1926.3237,257,514
Apr 12, 202426.5726.8826.3826.5125.6628,828,247
Apr 11, 202426.0226.3926.0126.3825.5320,015,388
Apr 10, 202426.2626.5626.1126.2125.3723,553,707
Apr 9, 202426.5026.5826.1426.1425.3027,383,715
Apr 8, 202426.5226.8026.2626.3925.5437,199,944
Apr 3, 202425.9126.6025.7926.3525.5042,780,337

Related Tickers

000651.SZ Gree Electric Appliances, Inc. of Zhuhai
45.35
+0.40%
 
LZB La-Z-Boy Incorporated
37.33
+1.41%
 
0300.HK MIDEA GROUP
72.950
-4.77%
 
WHR Whirlpool Corporation
85.66
-0.53%