Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.18 -74.45 (-1.47%) Dow
37,825.88 -635.04 (-1.65%) Nasdaq
15,400.49 -312.26 (-1.99%) Bitcoin USD
63,406.47 -2,795.85 (-4.22%) CMC Crypto 200
1,368.15 -14.42 (-1.04%)
Haier Smart Home Co., Ltd. (600690.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 28.06 | 28.55 | 27.88 | 28.43 | 28.43 | 28,162,184 |
| 24 Apr 2024 | 28.39 | 28.55 | 27.88 | 28.06 | 28.06 | 25,530,585 |
| 23 Apr 2024 | 28.50 | 28.78 | 27.82 | 28.38 | 28.38 | 33,093,239 |
| 22 Apr 2024 | 28.98 | 29.41 | 28.42 | 28.49 | 28.49 | 29,011,224 |
| 19 Apr 2024 | 28.22 | 28.79 | 28.22 | 28.74 | 28.74 | 22,882,103 |
| 18 Apr 2024 | 27.77 | 28.80 | 27.76 | 28.48 | 28.48 | 32,991,756 |
| 17 Apr 2024 | 27.44 | 27.95 | 27.18 | 27.85 | 27.85 | 30,650,348 |
| 16 Apr 2024 | 27.05 | 27.98 | 27.05 | 27.76 | 27.76 | 45,813,388 |
| 15 Apr 2024 | 26.51 | 27.45 | 26.45 | 27.19 | 27.19 | 37,257,514 |
| 12 Apr 2024 | 26.57 | 26.88 | 26.38 | 26.51 | 26.51 | 28,828,247 |
| 11 Apr 2024 | 26.02 | 26.39 | 26.01 | 26.38 | 26.38 | 20,015,388 |
| 10 Apr 2024 | 26.26 | 26.56 | 26.11 | 26.21 | 26.21 | 23,553,707 |
| 09 Apr 2024 | 26.50 | 26.58 | 26.14 | 26.14 | 26.14 | 27,383,715 |
| 08 Apr 2024 | 26.52 | 26.80 | 26.26 | 26.39 | 26.39 | 37,199,944 |
| 03 Apr 2024 | 25.91 | 26.60 | 25.79 | 26.35 | 26.35 | 42,780,337 |
| 02 Apr 2024 | 25.55 | 26.09 | 25.55 | 25.96 | 25.96 | 31,216,779 |
| 01 Apr 2024 | 25.15 | 25.82 | 25.06 | 25.62 | 25.62 | 33,938,958 |
| 29 Mar 2024 | 25.00 | 25.33 | 24.86 | 24.95 | 24.95 | 14,527,042 |
| 28 Mar 2024 | 24.20 | 25.40 | 23.94 | 25.08 | 25.08 | 83,526,627 |
| 27 Mar 2024 | 23.66 | 24.16 | 23.53 | 23.78 | 23.78 | 44,248,324 |
| 26 Mar 2024 | 23.47 | 23.68 | 23.35 | 23.59 | 23.59 | 22,960,081 |
| 25 Mar 2024 | 23.30 | 23.75 | 23.11 | 23.56 | 23.56 | 30,162,899 |
| 22 Mar 2024 | 23.24 | 23.41 | 23.10 | 23.35 | 23.35 | 24,047,241 |
| 21 Mar 2024 | 23.74 | 23.76 | 23.16 | 23.29 | 23.29 | 27,978,629 |
| 20 Mar 2024 | 23.65 | 23.83 | 23.40 | 23.62 | 23.62 | 18,468,647 |
| 19 Mar 2024 | 23.60 | 23.84 | 23.50 | 23.66 | 23.66 | 23,798,847 |
| 18 Mar 2024 | 23.92 | 24.03 | 23.45 | 23.64 | 23.64 | 42,997,589 |
| 15 Mar 2024 | 24.26 | 24.36 | 23.72 | 23.88 | 23.88 | 36,200,507 |
| 14 Mar 2024 | 24.31 | 24.50 | 24.17 | 24.42 | 24.42 | 27,279,131 |
| 13 Mar 2024 | 24.42 | 24.58 | 23.98 | 24.31 | 24.31 | 27,900,280 |
| 12 Mar 2024 | 24.61 | 24.76 | 24.19 | 24.44 | 24.44 | 35,068,302 |
| 11 Mar 2024 | 24.72 | 24.92 | 24.31 | 24.55 | 24.55 | 23,671,324 |
| 08 Mar 2024 | 24.96 | 25.10 | 24.60 | 24.75 | 24.75 | 24,684,292 |
| 07 Mar 2024 | 24.60 | 25.19 | 24.50 | 24.96 | 24.96 | 31,610,905 |
| 06 Mar 2024 | 24.75 | 24.93 | 24.55 | 24.60 | 24.60 | 25,839,144 |
| 05 Mar 2024 | 24.31 | 24.86 | 24.28 | 24.75 | 24.75 | 25,379,210 |
| 04 Mar 2024 | 24.50 | 25.25 | 24.50 | 24.55 | 24.55 | 43,118,159 |
| 01 Mar 2024 | 24.09 | 24.48 | 23.87 | 24.40 | 24.40 | 27,249,023 |
| 29 Feb 2024 | 23.79 | 24.19 | 23.74 | 24.09 | 24.09 | 23,449,772 |
| 28 Feb 2024 | 23.87 | 24.03 | 23.64 | 23.79 | 23.79 | 20,844,135 |
| 27 Feb 2024 | 23.60 | 23.98 | 23.55 | 23.94 | 23.94 | 22,630,757 |
| 26 Feb 2024 | 24.08 | 24.45 | 23.78 | 23.81 | 23.81 | 31,603,362 |
| 23 Feb 2024 | 24.09 | 24.15 | 23.76 | 23.89 | 23.89 | 25,857,338 |
| 22 Feb 2024 | 24.05 | 24.18 | 23.87 | 24.10 | 24.10 | 21,630,952 |
| 21 Feb 2024 | 23.92 | 24.39 | 23.81 | 24.06 | 24.06 | 28,432,094 |
| 20 Feb 2024 | 23.56 | 24.10 | 23.41 | 24.05 | 24.05 | 28,430,494 |
| 19 Feb 2024 | 23.95 | 23.95 | 23.15 | 23.58 | 23.58 | 39,499,770 |
| 08 Feb 2024 | 23.89 | 24.09 | 23.22 | 23.95 | 23.95 | 46,822,228 |
| 07 Feb 2024 | 23.87 | 24.00 | 23.29 | 23.99 | 23.99 | 51,159,093 |
| 06 Feb 2024 | 22.97 | 23.84 | 22.90 | 23.80 | 23.80 | 47,756,538 |
| 05 Feb 2024 | 22.50 | 22.99 | 22.36 | 22.97 | 22.97 | 55,019,830 |
| 02 Feb 2024 | 22.63 | 23.02 | 22.10 | 22.43 | 22.43 | 43,070,779 |
| 01 Feb 2024 | 22.30 | 22.63 | 22.20 | 22.51 | 22.51 | 24,600,224 |
| 31 Jan 2024 | 22.50 | 22.59 | 22.25 | 22.31 | 22.31 | 28,153,442 |
| 30 Jan 2024 | 22.50 | 22.67 | 22.30 | 22.50 | 22.50 | 27,987,580 |
| 29 Jan 2024 | 22.34 | 22.88 | 22.32 | 22.69 | 22.69 | 35,848,856 |
| 26 Jan 2024 | 21.93 | 22.35 | 21.90 | 22.23 | 22.23 | 26,915,366 |
| 25 Jan 2024 | 22.20 | 22.22 | 21.84 | 22.05 | 22.05 | 27,202,207 |
| 24 Jan 2024 | 21.80 | 22.07 | 21.60 | 21.98 | 21.98 | 36,200,301 |
| 23 Jan 2024 | 21.66 | 21.82 | 21.21 | 21.55 | 21.55 | 28,304,098 |
| 22 Jan 2024 | 21.62 | 21.95 | 21.43 | 21.66 | 21.66 | 44,139,484 |
| 19 Jan 2024 | 21.50 | 21.82 | 21.42 | 21.66 | 21.66 | 28,737,852 |
| 18 Jan 2024 | 21.70 | 21.75 | 21.13 | 21.63 | 21.63 | 38,663,870 |
| 17 Jan 2024 | 21.68 | 21.88 | 21.45 | 21.51 | 21.51 | 37,059,399 |
| 16 Jan 2024 | 21.50 | 21.90 | 21.43 | 21.71 | 21.71 | 22,027,573 |
| 15 Jan 2024 | 21.30 | 21.75 | 21.30 | 21.65 | 21.65 | 15,474,144 |
| 12 Jan 2024 | 21.40 | 21.60 | 21.32 | 21.46 | 21.46 | 12,804,118 |
| 11 Jan 2024 | 21.45 | 21.69 | 21.31 | 21.47 | 21.47 | 18,149,245 |
| 10 Jan 2024 | 21.30 | 21.58 | 21.22 | 21.49 | 21.49 | 21,156,696 |
| 09 Jan 2024 | 21.27 | 21.43 | 20.99 | 21.41 | 21.41 | 20,237,866 |
| 08 Jan 2024 | 21.49 | 21.56 | 21.18 | 21.19 | 21.19 | 27,542,867 |
| 05 Jan 2024 | 20.70 | 21.74 | 20.61 | 21.41 | 21.41 | 51,485,681 |
| 04 Jan 2024 | 20.71 | 20.86 | 20.40 | 20.80 | 20.80 | 23,424,710 |
| 03 Jan 2024 | 20.73 | 20.92 | 20.68 | 20.76 | 20.76 | 12,358,090 |
| 02 Jan 2024 | 21.05 | 21.05 | 20.78 | 20.79 | 20.79 | 18,175,827 |
| 29 Dec 2023 | 21.09 | 21.33 | 20.80 | 21.00 | 21.00 | 30,142,524 |
| 28 Dec 2023 | 20.72 | 21.13 | 20.62 | 21.08 | 21.08 | 26,963,661 |
| 27 Dec 2023 | 20.61 | 20.74 | 20.49 | 20.72 | 20.72 | 16,540,143 |
| 26 Dec 2023 | 20.81 | 20.81 | 20.52 | 20.62 | 20.62 | 9,285,200 |
| 25 Dec 2023 | 20.76 | 20.89 | 20.64 | 20.81 | 20.81 | 13,777,854 |
| 22 Dec 2023 | 20.33 | 20.95 | 20.24 | 20.73 | 20.73 | 27,186,016 |
| 21 Dec 2023 | 20.06 | 20.39 | 19.93 | 20.33 | 20.33 | 22,976,547 |
| 20 Dec 2023 | 20.57 | 20.59 | 20.10 | 20.10 | 20.10 | 21,793,864 |
| 19 Dec 2023 | 20.20 | 20.42 | 20.16 | 20.42 | 20.42 | 15,653,159 |
| 18 Dec 2023 | 20.11 | 20.38 | 19.86 | 20.29 | 20.29 | 18,894,852 |
| 15 Dec 2023 | 20.28 | 20.56 | 20.14 | 20.18 | 20.18 | 23,846,944 |
| 14 Dec 2023 | 20.26 | 20.40 | 20.16 | 20.21 | 20.21 | 19,096,978 |
| 13 Dec 2023 | 20.77 | 20.77 | 20.17 | 20.17 | 20.17 | 34,416,365 |
| 12 Dec 2023 | 20.53 | 20.84 | 20.40 | 20.84 | 20.84 | 28,487,228 |
| 11 Dec 2023 | 20.70 | 20.77 | 20.41 | 20.61 | 20.61 | 49,196,594 |
| 08 Dec 2023 | 20.70 | 21.07 | 20.65 | 20.80 | 20.80 | 26,917,520 |
| 07 Dec 2023 | 20.85 | 20.98 | 20.65 | 20.85 | 20.85 | 20,692,066 |
| 06 Dec 2023 | 20.86 | 21.02 | 20.72 | 20.84 | 20.84 | 15,318,696 |
| 05 Dec 2023 | 21.27 | 21.29 | 20.88 | 20.90 | 20.90 | 21,961,482 |
| 04 Dec 2023 | 21.40 | 21.43 | 21.16 | 21.25 | 21.25 | 18,268,253 |
| 01 Dec 2023 | 22.18 | 22.20 | 21.35 | 21.45 | 21.45 | 40,750,508 |
| 30 Nov 2023 | 22.10 | 22.25 | 21.84 | 22.12 | 22.12 | 18,495,957 |
| 29 Nov 2023 | 22.25 | 22.29 | 21.81 | 21.96 | 21.96 | 17,077,768 |
| 28 Nov 2023 | 21.97 | 22.28 | 21.87 | 22.25 | 22.25 | 17,926,119 |
| 27 Nov 2023 | 22.29 | 22.40 | 21.79 | 21.97 | 21.97 | 29,481,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.