Haier Smart Home Co. Ltd. (HSHCY)
OTC: HSHCY
· Real-Time Price · USD
13.16
0.11 (0.84%)
At close: Oct 03, 2025, 3:55 PM
13.16
-0.04%
Pre-market: Oct 03, 2025, 11:47 AM EDT
HSHCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.08 | 13.19 | 13.08 | 13.15 | 13.16 | 0.77% | 24,078 |
| Oct 2, 2025 | 13.08 | 13.10 | 13.05 | 13.05 | 13.05 | 0.77% | 11,900 |
| Oct 1, 2025 | 13.00 | 13.00 | 12.94 | 12.95 | 12.95 | 0.08% | 64,744 |
| Sep 30, 2025 | 12.54 | 12.99 | 12.54 | 12.94 | 12.94 | -1.15% | 42,009 |
| Sep 29, 2025 | 13.08 | 13.12 | 13.08 | 13.09 | 13.09 | 2.43% | 20,800 |
| Sep 26, 2025 | 12.93 | 12.93 | 12.74 | 12.78 | 12.78 | 0.00% | 31,042 |
| Sep 25, 2025 | 13.27 | 13.27 | 12.72 | 12.78 | 12.78 | -4.48% | 25,808 |
| Sep 24, 2025 | 13.05 | 13.45 | 13.05 | 13.38 | 13.38 | 0.98% | 22,419 |
| Sep 23, 2025 | 13.13 | 13.50 | 13.13 | 13.25 | 13.25 | -2.07% | 21,300 |
| Sep 22, 2025 | 14.06 | 14.06 | 13.05 | 13.53 | 13.53 | -1.53% | 10,832 |
| Sep 19, 2025 | 13.80 | 13.83 | 13.74 | 13.74 | 13.74 | 0.15% | 16,911 |
| Sep 18, 2025 | 13.23 | 13.81 | 13.23 | 13.72 | 13.72 | -2.70% | 81,300 |
| Sep 17, 2025 | 14.00 | 14.14 | 14.00 | 14.10 | 14.10 | 6.50% | 22,600 |
| Sep 16, 2025 | 12.74 | 13.25 | 12.74 | 13.24 | 13.24 | 1.15% | 20,500 |
| Sep 15, 2025 | 13.15 | 13.28 | 13.06 | 13.09 | 13.09 | 0.46% | 23,903 |
| Sep 12, 2025 | 12.88 | 13.10 | 12.88 | 13.03 | 13.03 | -1.66% | 30,900 |
| Sep 11, 2025 | 13.65 | 13.65 | 13.15 | 13.25 | 13.25 | 2.24% | 17,300 |
| Sep 10, 2025 | 12.76 | 13.02 | 12.76 | 12.96 | 12.96 | -2.56% | 38,748 |
| Sep 9, 2025 | 13.33 | 13.34 | 13.25 | 13.30 | 13.30 | 0.76% | 10,900 |
| Sep 8, 2025 | 13.58 | 13.58 | 13.16 | 13.20 | 13.20 | 0.30% | 57,200 |
Page 1 of 50