Haier Smart Home Co., Ltd. HSHCY
10.66 USD +0.07 (+0.66%)
Regular-session close
10.66 Day range 10.69
9.36 52-week range 14.22
- YTD
- -13.89%
- 1 year
- -21.39%
HSHCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | +0.07 | +0.66% | 1,909 |
| Nov 12, 2026 | 10.57 | 10.69 | 10.57 | 10.59 | +0.01 | +0.09% | 128,700 |
| Nov 11, 2026 | 10.91 | 10.91 | 10.58 | 10.58 | -0.17 | -1.58% | 39,900 |
| Nov 10, 2026 | 10.48 | 10.78 | 10.48 | 10.75 | -0.05 | -0.46% | 36,200 |
| Nov 9, 2026 | 10.99 | 10.99 | 10.72 | 10.80 | +0.01 | +0.09% | 46,900 |
| Nov 6, 2026 | 10.75 | 10.84 | 10.74 | 10.79 | +0.10 | +0.94% | 41,600 |
| Nov 5, 2026 | 10.71 | 10.84 | 10.59 | 10.69 | -0.05 | -0.47% | 30,700 |
| Nov 4, 2026 | 10.68 | 10.90 | 10.49 | 10.74 | +0.28 | +2.68% | 135,600 |
| Nov 3, 2026 | 10.64 | 10.64 | 10.46 | 10.46 | +0.10 | +0.97% | 78,400 |
| Nov 2, 2026 | 10.11 | 10.41 | 10.11 | 10.36 | +0.30 | +2.98% | 120,100 |
| Oct 30, 2026 | 10.01 | 10.15 | 10.00 | 10.06 | +0.48 | +5.01% | 170,200 |
| Oct 29, 2026 | 9.41 | 9.67 | 9.36 | 9.58 | +0.06 | +0.63% | 99,300 |
| Oct 28, 2026 | 9.63 | 9.82 | 9.47 | 9.52 | -0.09 | -0.94% | 182,900 |
| Oct 27, 2026 | 9.40 | 9.66 | 9.40 | 9.61 | -0.15 | -1.54% | 190,900 |
| Oct 26, 2026 | 9.99 | 9.99 | 9.73 | 9.76 | -0.04 | -0.41% | 198,600 |
| Oct 23, 2026 | 9.74 | 9.83 | 9.69 | 9.80 | +0.09 | +0.93% | 136,700 |
| Oct 22, 2026 | 9.70 | 9.76 | 9.58 | 9.71 | -0.04 | -0.41% | 189,800 |
| Oct 21, 2026 | 10.21 | 10.21 | 9.71 | 9.75 | -0.26 | -2.60% | 741,300 |
| Oct 20, 2026 | 9.94 | 10.04 | 9.92 | 10.01 | -0.04 | -0.40% | 536,600 |
| Oct 19, 2026 | 10.18 | 10.22 | 10.05 | 10.05 | -0.06 | -0.59% | 177,000 |
| Oct 16, 2026 | 10.08 | 10.13 | 9.86 | 10.11 | -0.15 | -1.46% | 390,800 |
| Oct 15, 2026 | 10.27 | 10.28 | 9.88 | 10.26 | +0.06 | +0.59% | 167,300 |
| Oct 14, 2026 | 10.35 | 10.40 | 10.20 | 10.20 | -0.08 | -0.78% | 64,100 |
| Oct 13, 2026 | 10.03 | 10.44 | 10.03 | 10.28 | -0.01 | -0.10% | 102,700 |
| Oct 12, 2026 | 10.42 | 10.42 | 10.27 | 10.29 | -0.06 | -0.58% | 148,500 |
| Oct 9, 2026 | 10.23 | 10.41 | 10.23 | 10.35 | +0.19 | +1.87% | 145,300 |
| Oct 8, 2026 | 10.05 | 10.23 | 10.05 | 10.16 | +0.22 | +2.21% | 80,500 |
| Oct 7, 2026 | 10.11 | 10.11 | 9.93 | 9.94 | -0.16 | -1.58% | 82,100 |
| Oct 6, 2026 | 9.92 | 10.17 | 9.92 | 10.10 | -0.03 | -0.30% | 70,600 |
| Oct 5, 2026 | 9.73 | 10.19 | 9.73 | 10.13 | -0.02 | -0.20% | 155,100 |
| Oct 2, 2026 | 10.43 | 10.59 | 10.13 | 10.15 | -0.10 | -0.98% | 78,800 |
| Oct 1, 2026 | 9.84 | 10.32 | 9.84 | 10.25 | +0.02 | +0.20% | 82,800 |
| Sep 30, 2026 | 10.18 | 10.35 | 10.18 | 10.23 | +0.01 | +0.10% | 55,800 |
| Sep 29, 2026 | 10.30 | 10.30 | 10.17 | 10.22 | -0.03 | -0.29% | 109,600 |
| Sep 28, 2026 | 10.04 | 10.25 | 10.04 | 10.25 | +0.18 | +1.79% | 109,400 |
| Sep 25, 2026 | 10.09 | 10.24 | 10.02 | 10.07 | -0.07 | -0.69% | 62,600 |
| Sep 24, 2026 | 9.82 | 10.19 | 9.82 | 10.14 | +0.09 | +0.90% | 124,700 |
| Sep 23, 2026 | 9.75 | 10.05 | 9.75 | 10.05 | -0.04 | -0.40% | 113,700 |
| Sep 22, 2026 | 10.11 | 10.26 | 9.80 | 10.09 | +0.05 | +0.50% | 81,600 |
| Sep 21, 2026 | 10.22 | 10.24 | 9.98 | 10.04 | -0.39 | -3.74% | 141,500 |
| Sep 18, 2026 | 10.90 | 10.90 | 10.22 | 10.43 | -0.01 | -0.10% | 96,000 |
| Sep 17, 2026 | 10.08 | 10.48 | 10.08 | 10.44 | +0.06 | +0.58% | 128,200 |
| Sep 16, 2026 | 10.55 | 10.56 | 10.34 | 10.38 | -0.25 | -2.35% | 151,200 |
| Sep 15, 2026 | 10.31 | 10.66 | 10.31 | 10.63 | -0.04 | -0.37% | 332,400 |
| Sep 14, 2026 | 10.62 | 10.71 | 10.59 | 10.67 | +0.23 | +2.20% | 92,000 |
| Sep 11, 2026 | 10.17 | 10.69 | 10.17 | 10.44 | -0.02 | -0.19% | 82,600 |
| Sep 10, 2026 | 10.21 | 10.61 | 10.21 | 10.46 | -0.13 | -1.23% | 75,900 |
| Sep 9, 2026 | 10.64 | 10.71 | 10.59 | 10.59 | -0.16 | -1.49% | 157,800 |
| Sep 8, 2026 | 10.79 | 10.85 | 10.75 | 10.75 | -0.25 | -2.27% | 61,700 |
| Sep 4, 2026 | 10.99 | 11.02 | 10.96 | 11.00 | +0.19 | +1.76% | 34,200 |
| Sep 3, 2026 | 10.80 | 10.86 | 10.69 | 10.81 | +0.22 | +2.08% | 221,100 |
| Sep 2, 2026 | 10.59 | 10.67 | 10.59 | 10.59 | -0.13 | -1.21% | 50,400 |
| Sep 1, 2026 | 10.80 | 10.83 | 10.67 | 10.72 | -0.15 | -1.38% | 39,600 |
| Aug 31, 2026 | 10.99 | 10.99 | 10.87 | 10.87 | +0.10 | +0.93% | 45,600 |
| Aug 28, 2026 | 10.85 | 10.85 | 10.76 | 10.77 | +0.01 | +0.09% | 26,200 |
| Aug 27, 2026 | 10.69 | 11.22 | 10.54 | 10.76 | -0.12 | -1.10% | 37,700 |
| Aug 26, 2026 | 10.96 | 10.96 | 10.88 | 10.88 | -0.14 | -1.27% | 21,000 |
| Aug 25, 2026 | 10.94 | 11.03 | 10.94 | 11.02 | +0.15 | +1.38% | 47,600 |
| Aug 24, 2026 | 10.86 | 10.88 | 10.84 | 10.87 | +0.05 | +0.46% | 46,700 |
| Aug 21, 2026 | 10.82 | 10.87 | 10.78 | 10.82 | +0.06 | +0.56% | 28,200 |
| Aug 20, 2026 | 10.77 | 10.81 | 10.75 | 10.76 | -0.08 | -0.74% | 40,000 |
| Aug 19, 2026 | 10.89 | 10.89 | 10.84 | 10.84 | +0.32 | +3.04% | 58,100 |
| Aug 18, 2026 | 10.59 | 10.60 | 10.52 | 10.52 | -0.06 | -0.57% | 39,600 |
| Aug 17, 2026 | 10.59 | 10.60 | 10.54 | 10.58 | -0.19 | -1.76% | 54,900 |
| Aug 14, 2026 | 10.71 | 10.78 | 10.71 | 10.77 | +0.14 | +1.32% | 18,700 |
65 days, newest first. Daily bars as drawn on the HSHCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.