UK Markets closed

Haier Smart Home Co., Ltd. (600690.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
31.00-1.95 (-5.92%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
10 May 2021------
07 May 2021------
06 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 202132.3832.7932.1332.4732.4717,450,395
22 Apr 202133.0233.2831.9832.3932.3925,193,198
21 Apr 202132.4433.0132.3032.9032.9026,686,662
20 Apr 202131.9732.9131.7832.6332.6327,917,619
19 Apr 202131.6932.2431.3531.9931.9924,639,592
16 Apr 202131.6631.7831.1131.4731.4716,004,207
15 Apr 202131.7031.8531.1831.4931.4915,179,735
14 Apr 202131.5332.0931.4631.8031.8018,894,635
13 Apr 202131.5131.9731.0031.2831.2830,227,400
12 Apr 202131.8632.4331.4531.7131.7130,961,131
09 Apr 202132.5332.5631.7732.0232.0221,135,544
08 Apr 202132.0332.7231.5832.3732.3720,463,778
07 Apr 202131.8032.2531.3732.2032.2030,614,285
06 Apr 202132.2532.4231.6031.8531.8520,908,013
02 Apr 202132.5032.6531.7532.1332.1330,362,275
01 Apr 202131.5032.9031.5032.3632.3649,345,972
31 Mar 202130.5032.0030.4031.1831.1877,424,027
30 Mar 202130.5030.6129.5229.9929.9937,160,861
29 Mar 202129.8530.4929.6030.2930.2931,107,495
26 Mar 202129.1529.8828.5029.6829.6830,653,381
25 Mar 202128.8029.2028.4028.9028.9030,654,813
24 Mar 202129.7029.9829.0729.2029.2022,459,494
23 Mar 202129.9730.4829.2629.6029.6027,868,745
22 Mar 202129.7330.5329.5029.9729.9719,689,259
19 Mar 202130.2630.2629.4929.6729.6722,875,380
18 Mar 202130.3831.0030.3830.5730.5723,244,838
17 Mar 202129.5930.5729.0230.4030.4032,661,159
16 Mar 202129.0929.9629.0129.4929.4931,800,020
15 Mar 202130.1030.3428.7028.9728.9738,611,858
12 Mar 202129.4130.4829.4129.9929.9941,089,447
11 Mar 202128.9029.6828.6029.3729.3735,475,316
10 Mar 202128.6329.2528.4828.9728.9736,181,174
09 Mar 202127.9728.9727.1028.1428.1449,071,152
08 Mar 202129.1029.5427.9728.0028.0051,550,930
05 Mar 202127.8928.6427.4228.1428.1434,623,658
04 Mar 202128.8028.8028.1028.2928.2942,844,513
03 Mar 202129.5629.8028.8329.4429.4430,249,037
02 Mar 202130.0030.7429.3829.5529.5541,965,377
01 Mar 202129.3130.1629.0029.6329.6336,827,446
26 Feb 202129.2029.4528.4028.9228.9239,563,833
25 Feb 202129.9430.2729.5630.1030.1030,640,242
24 Feb 202131.3631.8629.7830.0030.0051,190,014
23 Feb 202129.2931.2329.0530.4830.4879,622,724
22 Feb 202132.6232.6529.4029.5229.52121,589,874
19 Feb 202133.0033.1531.8632.6032.6059,870,461
18 Feb 202135.6235.9533.2133.5233.5272,001,845
10 Feb 202134.2035.2634.0334.9034.9040,876,436
09 Feb 202134.6935.0433.5334.3834.3852,251,235
08 Feb 202133.7534.9433.4034.6634.6649,785,899
05 Feb 202132.6034.4432.3033.6833.6855,917,824
04 Feb 202132.5032.8931.9132.7732.7736,972,842
03 Feb 202133.5033.7732.1032.8032.8040,534,324
02 Feb 202132.2033.3032.0833.2633.2649,701,671
01 Feb 202132.0532.2031.3731.8031.8039,349,584
29 Jan 202132.6632.8931.1031.8531.8542,292,572
28 Jan 202133.0033.6431.8232.0032.0048,372,404
27 Jan 202133.0834.3032.8033.7033.7050,501,397
26 Jan 202134.9834.9833.0033.2033.2060,119,370
25 Jan 202134.2235.5533.9935.3135.3155,104,207
22 Jan 202134.1134.6433.0834.1534.1544,968,881
21 Jan 202133.4334.6833.3134.0034.0055,430,962
20 Jan 202133.2433.6432.7433.2533.2547,726,479
19 Jan 202134.9735.0632.8033.7633.7663,570,028
18 Jan 202133.3035.1933.3034.9634.9651,025,634
15 Jan 202133.4033.7032.5033.3133.3160,356,156
14 Jan 202134.7335.2833.5833.8533.8543,642,632
13 Jan 202135.3535.7933.9935.1335.1363,371,891
12 Jan 202132.7235.2232.1635.2035.2083,326,004
11 Jan 202132.8634.0232.1232.6732.6766,668,204
08 Jan 202132.5533.5931.9133.0033.0059,308,002
07 Jan 202131.7032.9831.6332.6832.6877,709,025
06 Jan 202131.9133.0531.4731.6531.6578,097,587
05 Jan 202129.6232.1329.5131.7831.7888,275,700
04 Jan 202129.0630.4928.3630.0130.0197,985,525
31 Dec 202028.0029.3627.7129.2129.2161,387,039
30 Dec 202028.0028.4027.7128.1028.1042,297,437
29 Dec 202028.9028.9027.7427.9727.9765,886,620
28 Dec 202028.1729.5728.1328.9828.9866,025,308
25 Dec 202028.2828.8227.8328.4328.4343,460,372
24 Dec 202027.1828.4827.1028.4028.4055,902,821
23 Dec 202026.3627.7226.1327.4427.4480,695,198
22 Dec 202026.5026.9926.1626.4226.4258,862,187
21 Dec 202027.6727.6726.0826.6026.6091,161,926
18 Dec 202027.3027.8627.2027.6627.6640,399,999
17 Dec 202026.8727.8926.6827.3327.3359,790,915
16 Dec 202026.2127.0426.1526.7826.7861,859,926
15 Dec 202025.8026.3825.5726.0126.0140,551,569
14 Dec 202026.2026.3825.4925.9025.9055,883,413
11 Dec 202026.3826.6325.8026.3026.3039,963,632
10 Dec 202026.5426.6026.0826.2026.2032,702,719
09 Dec 202026.9827.1226.2426.3126.3135,406,440
08 Dec 202027.2927.4426.6126.9726.9743,152,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...