Haier Smart Home Co. Ltd. (HSHCY)
OTC: HSHCY
· Real-Time Price · USD
13.19
0.30 (2.33%)
At close: Sep 05, 2025, 3:58 PM
12.92
-2.01%
After-hours: Sep 04, 2025, 02:46 PM EDT
HSHCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.21 | 13.30 | 13.11 | 13.16 | 13.16 | 2.09% | 16,051 |
| Sep 4, 2025 | 13.23 | 13.24 | 12.80 | 12.89 | 12.89 | -1.00% | 20,135 |
| Sep 3, 2025 | 12.90 | 13.06 | 12.90 | 13.02 | 13.02 | -1.96% | 18,818 |
| Sep 2, 2025 | 13.16 | 13.28 | 12.91 | 13.28 | 13.28 | -2.42% | 18,820 |
| Aug 29, 2025 | 13.34 | 13.61 | 13.34 | 13.61 | 13.61 | 7.17% | 24,206 |
| Aug 28, 2025 | 12.90 | 13.33 | 12.55 | 12.70 | 12.70 | -1.47% | 27,400 |
| Aug 27, 2025 | 12.48 | 12.93 | 12.48 | 12.89 | 12.89 | -3.45% | 62,746 |
| Aug 26, 2025 | 12.81 | 13.40 | 12.81 | 13.35 | 13.35 | 1.52% | 126,444 |
| Aug 25, 2025 | 12.79 | 13.27 | 12.79 | 13.15 | 13.15 | -0.23% | 11,932 |
| Aug 22, 2025 | 13.06 | 13.24 | 13.04 | 13.18 | 13.18 | 1.38% | 38,100 |
| Aug 21, 2025 | 12.55 | 13.09 | 12.55 | 13.00 | 13.00 | 1.80% | 27,720 |
| Aug 20, 2025 | 12.76 | 12.82 | 12.71 | 12.77 | 12.77 | -0.85% | 14,500 |
| Aug 19, 2025 | 12.46 | 12.89 | 12.46 | 12.88 | 12.88 | -0.85% | 13,900 |
| Aug 18, 2025 | 13.17 | 13.17 | 12.75 | 12.99 | 12.99 | 0.78% | 134,000 |
| Aug 15, 2025 | 12.90 | 12.96 | 12.87 | 12.89 | 12.89 | 0.47% | 190,540 |
| Aug 14, 2025 | 13.14 | 13.14 | 12.82 | 12.83 | 12.83 | -2.36% | 81,217 |
| Aug 13, 2025 | 13.08 | 13.15 | 13.03 | 13.14 | 13.14 | 1.08% | 35,800 |
| Aug 12, 2025 | 12.89 | 13.03 | 12.86 | 13.00 | 13.00 | 3.75% | 133,918 |
| Aug 11, 2025 | 12.67 | 12.67 | 12.53 | 12.53 | 12.53 | -1.03% | 70,032 |
| Aug 8, 2025 | 12.63 | 12.68 | 12.57 | 12.66 | 12.66 | 0.80% | 28,900 |