Shenzhen - Delayed Quote
CNY
Hisense Home Appliances Group Co., Ltd. (000921.SZ)
23.60
+0.37
(+1.59%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
23.30
23.68
23.01
23.23
23.23
9,139,100
Oct 30, 2026
22.58
23.58
22.40
23.39
23.39
9,124,295
Oct 29, 2026
22.29
23.03
22.15
22.71
22.71
8,103,800
Oct 28, 2026
21.68
22.58
21.65
22.33
22.33
8,730,200
Oct 27, 2026
22.40
22.60
21.28
21.75
21.75
13,935,616
Oct 26, 2026
21.44
22.90
21.40
22.54
22.54
15,308,912
Oct 23, 2026
23.23
23.45
22.84
23.03
23.03
10,885,033
Oct 22, 2026
23.65
23.70
23.27
23.32
23.32
5,968,960
Oct 21, 2026
23.80
24.02
23.51
23.71
23.71
7,209,177
Oct 20, 2026
24.94
25.02
23.66
23.84
23.84
11,337,408
Oct 19, 2026
24.02
25.30
24.02
24.92
24.92
9,750,554
Oct 16, 2026
24.31
24.59
23.92
24.24
24.24
6,979,755
Oct 15, 2026
25.28
25.29
23.97
24.10
24.10
7,873,194
Oct 14, 2026
25.20
25.75
25.08
25.28
25.28
6,611,628
Oct 13, 2026
26.20
26.33
25.14
25.22
25.22
8,679,324
Oct 12, 2026
26.80
26.98
26.23
26.31
26.31
4,747,410
Oct 9, 2026
26.42
26.99
26.35
26.77
26.77
6,285,600
Oct 8, 2026
26.79
27.16
26.27
26.52
26.52
6,690,496
Sep 30, 2026
26.60
26.95
26.39
26.78
26.78
4,073,874
Sep 29, 2026
26.31
26.65
26.04
26.50
26.50
3,731,112
Sep 28, 2026
26.45
26.85
26.20
26.50
26.50
5,941,464
Sep 24, 2026
26.47
26.95
26.20
26.36
26.36
4,856,600
Sep 23, 2026
26.61
26.93
26.41
26.47
26.47
4,541,127
Sep 22, 2026
26.39
27.00
25.80
26.70
26.70
8,598,552
Sep 21, 2026
27.34
27.75
26.25
26.25
26.25
11,979,294
Sep 18, 2026
28.02
28.17
27.48
27.65
27.65
6,568,208
Sep 17, 2026
27.73
28.15
27.22
27.75
27.75
9,115,007
Sep 16, 2026
27.75
27.99
26.80
27.74
27.74
14,515,300
Sep 15, 2026
28.59
28.59
27.88
28.04
28.04
9,320,360
Sep 14, 2026
28.87
29.30
28.30
28.63
28.63
12,689,508
Sep 11, 2026
28.02
29.46
27.83
29.12
29.12
26,353,253
Sep 10, 2026
27.78
28.33
27.41
28.16
28.16
9,557,100
Sep 9, 2026
27.60
28.08
27.35
27.81
27.81
8,580,090
Sep 8, 2026
27.80
27.98
27.51
27.67
27.67
5,826,300
Sep 7, 2026
27.74
28.03
27.20
27.90
27.90
11,182,422
Sep 4, 2026
27.42
28.01
27.08
27.88
27.88
10,846,624
Sep 3, 2026
26.49
27.70
26.32
27.18
27.18
9,931,061
Sep 2, 2026
26.45
26.80
26.08
26.45
26.45
5,329,964
Sep 1, 2026
26.36
27.00
26.18
26.68
26.68
8,123,394
Aug 31, 2026
26.45
26.70
26.18
26.23
26.23
5,482,400
Aug 28, 2026
26.26
26.65
25.78
26.51
26.51
6,938,496
Aug 27, 2026
26.13
26.36
25.82
26.13
26.13
5,209,731
Aug 26, 2026
25.52
26.34
25.52
26.12
26.12
7,537,996
Aug 25, 2026
24.80
25.71
24.78
25.67
25.67
8,278,494
Aug 24, 2026
24.90
25.21
24.71
24.78
24.78
5,362,930
Aug 21, 2026
25.59
25.74
24.90
25.00
25.00
5,196,078
Aug 20, 2026
25.73
26.05
25.43
25.63
25.63
5,947,600
Aug 19, 2026
25.40
26.14
25.32
25.73
25.73
9,785,155
Aug 18, 2026
24.65
25.96
24.11
25.74
25.74
19,077,339
Aug 17, 2026
25.69
25.94
25.31
25.50
25.50
11,158,794
Aug 14, 2026
1.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
25.99
26.20
25.24
25.69
25.69
9,024,570
Aug 13, 2026
27.50
27.85
27.28
27.38
26.11
11,174,837
Aug 12, 2026
27.24
27.90
26.70
27.69
26.41
12,577,503
Aug 11, 2026
26.83
27.89
26.66
27.25
25.99
11,235,503
Aug 10, 2026
26.45
27.10
26.13
26.80
25.56
7,421,209
Aug 7, 2026
27.00
27.00
26.35
26.45
25.23
7,982,956
Aug 6, 2026
27.10
27.40
26.72
26.86
25.62
5,881,701
Aug 5, 2026
26.80
27.30
26.45
27.22
25.96
9,211,101
Aug 4, 2026
27.42
27.47
26.74
26.80
25.56
13,618,024
Aug 3, 2026
27.12
27.80
26.68
27.42
26.15
14,035,923
Jul 31, 2026
26.50
27.40
26.47
27.39
26.12
13,471,740
Jul 30, 2026
26.48
27.32
26.26
27.15
25.90
14,951,222
Jul 29, 2026
25.81
26.79
25.56
26.49
25.27
14,998,618
Jul 28, 2026
25.15
25.95
24.80
25.81
24.62
12,242,806
Jul 27, 2026
24.30
25.36
23.95
25.15
23.99
14,179,608
Jul 24, 2026
25.11
25.13
23.45
24.44
23.31
28,440,144
Jul 23, 2026
25.33
25.83
25.10
25.45
24.27
9,801,219
Jul 22, 2026
25.85
26.04
24.92
25.65
24.46
11,646,021
Jul 21, 2026
25.39
27.05
25.26
26.17
24.96
19,494,128
Jul 20, 2026
25.04
25.66
24.98
25.42
24.25
8,043,864
Jul 17, 2026
25.65
25.94
25.00
25.04
23.88
7,113,278
Jul 16, 2026
26.09
26.58
25.53
25.68
24.49
7,280,570
Jul 15, 2026
25.35
26.38
25.08
26.25
25.04
10,128,056
Jul 14, 2026
24.49
25.54
24.43
25.45
24.27
12,302,161
Jul 13, 2026
24.85
24.92
24.32
24.48
23.35
7,373,135
Jul 10, 2026
24.82
25.37
24.70
24.78
23.64
8,059,030
Jul 9, 2026
25.24
25.34
24.69
24.82
23.67
8,077,117
Jul 8, 2026
25.88
26.13
25.25
25.38
24.21
8,809,500
Jul 7, 2026
26.30
26.68
25.80
25.92
24.72
8,419,400
Jul 6, 2026
26.10
26.67
25.84
26.37
25.15
10,635,450
Jul 3, 2026
26.20
27.18
25.85
26.33
25.11
13,584,562
Jul 2, 2026
26.70
27.38
25.68
26.24
25.03
15,939,096
Jul 1, 2026
27.32
27.43
25.50
26.86
25.62
18,660,254
Jun 30, 2026
27.58
27.97
27.00
27.32
26.06
13,788,365
Jun 29, 2026
27.03
28.13
26.48
27.90
26.61
22,822,476
Jun 26, 2026
27.30
27.30
26.20
26.48
25.26
10,915,837
Jun 25, 2026
27.10
27.96
26.70
27.41
26.14
16,428,975
Jun 24, 2026
27.00
27.29
26.02
27.16
25.91
12,175,379
Jun 23, 2026
26.76
27.61
26.53
26.91
25.67
11,089,460
Jun 22, 2026
26.90
27.09
26.33
26.90
25.66
12,995,725
Jun 18, 2026
27.50
27.86
26.93
26.94
25.70
12,499,698
Jun 17, 2026
28.23
28.35
27.69
27.88
26.59
15,066,861
Jun 16, 2026
28.34
29.39
27.39
28.31
27.00
21,155,600
Jun 15, 2026
28.56
28.69
27.06
28.47
27.15
30,972,994
Jun 12, 2026
31.16
31.80
28.67
28.70
27.37
51,173,437
Jun 11, 2026
26.50
29.30
26.37
29.30
27.95
32,324,777
Jun 10, 2026
26.55
26.94
26.30
26.64
25.41
8,531,984
Jun 9, 2026
26.78
27.42
26.36
26.73
25.50
12,191,352
Jun 8, 2026
26.33
27.50
26.23
26.79
25.55
16,278,011
Jun 5, 2026
26.68
27.50
26.60
26.73
25.50
15,027,287
Jun 4, 2026
26.29
27.04
26.13
26.55
25.32
13,333,892
Jun 3, 2026
26.30
27.00
26.00
26.55
25.32
17,579,353
Jun 2, 2026
25.90
26.89
25.77
26.66
25.43
24,868,477
Jun 1, 2026
24.28
25.28
23.95
25.18
24.02
14,422,593
May 29, 2026
24.25
25.04
23.87
24.66
23.52
12,495,974
May 28, 2026
24.55
24.55
23.75
24.08
22.97
6,539,034
May 27, 2026
24.59
24.89
24.20
24.54
23.41
6,851,250
May 26, 2026
24.81
24.94
24.42
24.57
23.43
7,340,300
May 25, 2026
24.05
25.18
23.74
24.95
23.80
14,443,887
May 22, 2026
24.21
24.29
23.88
24.11
23.00
5,466,158
May 21, 2026
24.63
24.86
24.17
24.21
23.09
7,311,632
May 20, 2026
24.45
24.78
24.07
24.55
23.42
8,486,500
May 19, 2026
24.06
24.66
23.96
24.45
23.32
10,043,450
May 18, 2026
24.47
24.66
23.91
24.06
22.95
9,652,914
May 15, 2026
23.70
24.64
23.59
24.46
23.33
14,564,285
May 14, 2026
24.03
24.05
23.50
23.56
22.47
8,211,870
May 13, 2026
24.46
24.67
23.81
24.03
22.92
9,929,220
May 12, 2026
24.70
24.72
24.06
24.50
23.37
10,826,298
May 11, 2026
24.57
25.03
24.27
24.74
23.60
11,790,405
May 8, 2026
24.23
24.78
24.10
24.61
23.47
11,934,931
May 7, 2026
24.28
24.67
24.16
24.24
23.12
8,430,115
May 6, 2026
24.03
24.31
23.83
24.26
23.14
13,087,909
Apr 30, 2026
23.50
24.29
23.45
24.03
22.92
15,191,558
Apr 29, 2026
22.70
23.85
22.68
23.53
22.44
18,813,749
Apr 28, 2026
22.40
22.78
22.33
22.72
21.67
9,942,073
Apr 27, 2026
22.46
22.75
22.35
22.48
21.44
5,031,746
Apr 24, 2026
22.45
22.84
22.08
22.51
21.47
8,192,847
Apr 23, 2026
22.47
22.77
22.31
22.49
21.45
4,918,858
Apr 22, 2026
22.59
22.67
22.42
22.59
21.55
4,225,427
Apr 21, 2026
22.58
22.85
22.43
22.60
21.56
5,031,530
Apr 20, 2026
22.50
22.59
22.36
22.50
21.46
3,980,238
Apr 17, 2026
22.82
22.82
22.38
22.46
21.42
6,556,087
Apr 16, 2026
22.56
22.95
22.42
22.87
21.81
8,660,386
Apr 15, 2026
22.50
22.78
22.00
22.55
21.51
11,578,945
Apr 14, 2026
22.08
22.15
21.88
22.09
21.07
5,114,300
Apr 13, 2026
22.02
22.32
21.93
21.98
20.96
6,690,002
Apr 10, 2026
22.05
22.53
22.05
22.25
21.22
7,916,457
Apr 9, 2026
21.82
22.30
21.79
22.03
21.01
8,567,817
Apr 8, 2026
21.65
22.13
21.65
22.03
21.01
9,764,432
Apr 7, 2026
21.59
21.65
21.23
21.37
20.38
4,427,107
Apr 3, 2026
21.88
21.92
21.40
21.51
20.52
5,393,800
Apr 2, 2026
22.31
22.35
21.73
21.82
20.81
11,715,187
Apr 1, 2026
21.69
22.75
21.68
22.35
21.32
19,911,556
Mar 31, 2026
21.24
22.02
21.22
21.54
20.54
14,569,547
Mar 30, 2026
21.94
21.95
21.26
21.37
20.38
12,752,197
Mar 27, 2026
22.22
22.38
21.93
22.23
21.20
6,829,899
Mar 26, 2026
22.58
22.93
22.41
22.48
21.44
6,813,449
Mar 25, 2026
21.70
22.58
21.67
22.50
21.46
10,718,591
Mar 24, 2026
21.39
21.75
21.20
21.69
20.69
7,704,826
Mar 23, 2026
21.86
22.01
21.03
21.17
20.19
14,757,640
Mar 20, 2026
22.56
22.68
22.18
22.30
21.27
7,258,832
Mar 19, 2026
22.87
22.96
22.45
22.51
21.47
6,027,246
Mar 18, 2026
23.04
23.10
22.85
22.96
21.90
5,043,335
Mar 17, 2026
22.80
23.22
22.75
23.04
21.98
9,319,167
Mar 16, 2026
22.70
22.74
22.44
22.72
21.67
5,060,400
Mar 13, 2026
22.58
22.77
22.47
22.64
21.59
10,897,348
Mar 12, 2026
22.97
23.03
22.42
22.45
21.41
12,490,302
Mar 11, 2026
23.10
23.10
22.91
22.98
21.92
7,144,344
Mar 10, 2026
22.92
23.10
22.85
23.08
22.01
5,435,177
Mar 9, 2026
23.10
23.10
22.60
22.79
21.74
7,553,587
Mar 6, 2026
22.85
23.18
22.79
23.15
22.08
5,074,901
Mar 5, 2026
22.98
22.98
22.70
22.85
21.79
4,739,351
Mar 4, 2026
22.91
22.98
22.56
22.65
21.60
6,941,909
Mar 3, 2026
23.35
23.55
22.95
23.03
21.97
8,977,624
Mar 2, 2026
23.55
23.63
23.14
23.32
22.24
9,338,863
Feb 27, 2026
23.76
23.76
23.63
23.74
22.64
3,503,378
Feb 26, 2026
24.09
24.12
23.66
23.71
22.61
7,914,374
Feb 25, 2026
23.95
24.32
23.86
24.04
22.93
6,856,450
Feb 24, 2026
24.00
24.06
23.84
23.85
22.75
5,152,264
Feb 13, 2026
24.08
24.22
23.81
23.85
22.75
6,297,306
Feb 12, 2026
24.36
24.38
24.07
24.08
22.97
5,103,600
Feb 11, 2026
24.15
24.40
24.15
24.29
23.17
4,929,260
Feb 10, 2026
24.11
24.27
24.01
24.21
23.09
4,773,377
Feb 9, 2026
24.12
24.19
24.00
24.06
22.95
5,802,949
Feb 6, 2026
24.26
24.30
23.96
24.06
22.95
7,505,067
Feb 5, 2026
24.30
24.48
24.18
24.24
23.12
10,567,284
Feb 4, 2026
23.91
24.33
23.85
24.30
23.18
9,478,274
Feb 3, 2026
23.77
24.00
23.65
23.94
22.83
7,631,919
Feb 2, 2026
23.85
24.14
23.51
23.54
22.45
6,355,079
Jan 30, 2026
24.14
24.25
23.81
23.86
22.76
7,503,788
Jan 29, 2026
23.59
24.13
23.50
24.09
22.98
12,010,312
Jan 28, 2026
23.74
23.80
23.42
23.62
22.53
9,535,968
Jan 27, 2026
24.11
24.21
23.70
23.74
22.64
11,407,220
Jan 26, 2026
24.46
24.55
24.06
24.10
22.99
12,977,766
Jan 23, 2026
24.78
24.78
24.47
24.56
23.43
12,457,082
Jan 22, 2026
24.70
24.77
24.62
24.73
23.59
6,341,749
Jan 21, 2026
24.83
24.90
24.60
24.70
23.56
10,564,354
Jan 20, 2026
24.69
25.00
24.65
24.87
23.72
14,287,754
Jan 19, 2026
24.51
24.74
24.44
24.66
23.52
8,135,265
Jan 16, 2026
24.46
24.52
24.34
24.45
23.32
6,675,114
Jan 15, 2026
24.48
24.59
24.33
24.37
23.24
8,117,701
Jan 14, 2026
24.64
24.72
24.36
24.49
23.36
12,741,841
Jan 13, 2026
24.93
24.98
24.61
24.65
23.51
13,410,911
Jan 12, 2026
24.76
25.05
24.68
24.91
23.76
10,727,445
Jan 9, 2026
24.66
24.78
24.64
24.73
23.59
10,604,438
Jan 8, 2026
24.80
24.86
24.62
24.68
23.54
8,961,561
Jan 7, 2026
25.02
25.09
24.84
24.86
23.71
8,036,793
Jan 6, 2026
24.95
25.05
24.81
25.01
23.85
9,635,410
Jan 5, 2026
24.88
25.00
24.72
24.89
23.74
9,960,120
Dec 31, 2025
25.27
25.58
24.76
24.81
23.66
9,970,226
Dec 30, 2025
25.20
25.23
25.05
25.16
24.00
4,199,438
Dec 29, 2025
25.36
25.56
25.20
25.23
24.06
6,678,103
Dec 26, 2025
25.26
25.50
25.20
25.30
24.13
5,708,691
Dec 25, 2025
25.12
25.29
25.04
25.25
24.08
4,530,332
Dec 24, 2025
25.11
25.15
24.96
25.14
23.98
5,365,539
Dec 23, 2025
25.25
25.40
25.03
25.05
23.89
8,087,201
Dec 22, 2025
25.81
25.90
25.22
25.26
24.09
11,845,737
Dec 19, 2025
25.88
26.05
25.67
25.81
24.62
5,330,732
Dec 18, 2025
25.92
25.93
25.71
25.83
24.64
3,339,987
Dec 17, 2025
25.80
26.13
25.32
25.95
24.75
6,232,063
Dec 16, 2025
26.23
26.28
25.72
25.80
24.61
5,401,711
Dec 15, 2025
25.89
26.35
25.86
26.19
24.98
5,767,311
Dec 12, 2025
25.98
26.12
25.80
25.95
24.75
7,483,583
Dec 11, 2025
26.15
26.35
25.86
25.92
24.72
4,628,399
Dec 10, 2025
26.05
26.20
25.81
26.06
24.86
4,509,119
Dec 9, 2025
26.28
26.57
26.10
26.10
24.89
4,650,280
Dec 8, 2025
26.53
26.59
26.03
26.34
25.12
8,090,011
Dec 5, 2025
27.00
27.00
26.28
26.53
25.30
8,055,173
Dec 4, 2025
26.90
27.15
26.73
27.03
25.78
4,445,535
Dec 3, 2025
26.87
27.24
26.75
26.95
25.70
7,406,378
Dec 2, 2025
26.49
27.09
26.42
26.84
25.60
6,441,972
Dec 1, 2025
26.52
26.72
26.32
26.55
25.32
5,621,608
Nov 28, 2025
26.53
26.64
26.31
26.52
25.29
5,099,078
Nov 27, 2025
26.56
26.80
26.27
26.59
25.36
4,994,731
Nov 26, 2025
26.27
26.57
26.10
26.53
25.30
6,648,243
Nov 25, 2025
26.40
26.46
26.02
26.30
25.08
6,053,435
Nov 24, 2025
26.16
26.62
26.10
26.40
25.18
10,102,971
Nov 21, 2025
26.00
26.50
25.99
26.04
24.84
9,963,249
Nov 20, 2025
25.94
26.40
25.89
26.25
25.04
7,318,470
Nov 19, 2025
25.93
26.17
25.72
25.90
24.70
5,921,646
Nov 18, 2025
26.34
26.35
25.77
25.80
24.61
6,085,716
Nov 17, 2025
26.66
26.80
26.02
26.27
25.06
9,578,948
Nov 14, 2025
27.05
27.36
26.73
26.74
25.50
8,178,030
Nov 13, 2025
27.44
27.68
26.90
27.22
25.96
15,733,250
Nov 12, 2025
26.95
28.09
26.89
27.71
26.43
22,848,351
Nov 11, 2025
26.84
27.20
26.71
26.95
25.70
10,508,517
Nov 10, 2025
25.95
26.97
25.91
26.84
25.60
13,725,898
Nov 7, 2025
25.80
26.18
25.72
26.00
24.80
8,881,516
Nov 6, 2025
25.97
26.03
25.80
25.82
24.63
6,725,417
Nov 5, 2025
25.52
26.10
25.31
26.01
24.81
10,913,449
Nov 4, 2025
25.60
25.84
25.54
25.70
24.51
7,599,489
Nov 3, 2025
25.64
25.94
25.40
25.73
24.54
9,047,307
