Haier Smart Home Co Ltd (690E)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.042 | 1.26164013217 | 3.329 | 3.395 | 3.259 | 1812 | 3.3024649 | DE |
| 4 | -0.054 | -1.57664233577 | 3.425 | 3.598 | 3.259 | 1306 | 3.33791482 | DE |
| 12 | 0.451 | 15.4452054795 | 2.92 | 3.772 | 2.905 | 2470 | 3.28094046 | DE |
| 26 | 0.871 | 34.84 | 2.5 | 3.772 | 2.44 | 2004 | 3.03739908 | DE |
| 52 | 0.523 | 18.3637640449 | 2.848 | 3.772 | 2.336 | 1945 | 2.93890919 | DE |
| 156 | 0.523 | 18.3637640449 | 2.848 | 3.772 | 2.336 | 1945 | 2.93890919 | DE |
| 260 | 0.523 | 18.3637640449 | 2.848 | 3.772 | 2.336 | 1945 | 2.93890919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 3.2639999 | 0 | 0.15 | 3.275 | 3.391 | 3.2639999 | 3876 |
| 1719001620 | 3.259 | -0.07 | -2.04 | 3.259 | 3.259 | 3.259 | 150 |
| 1718915160 | 3.327 | -0.07 | -2.00 | 3.274 | 3.327 | 3.274 | 3834 |
| 1718828820 | 3.395 | 0.07 | 1.98 | 3.395 | 3.395 | 3.395 | 450 |
| 1718742360 | 3.329 | -0.14 | -4.09 | 3.329 | 3.329 | 3.329 | 750 |
| 1718656020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718396820 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718310420 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718224020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718137620 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718051220 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1717792020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1717705620 | 3.471 | 0.06 | 1.67 | 3.598 | 3.598 | 3.471 | 1875 |
| 1717619220 | 3.414 | 0 | 0.00 | 3.414 | 3.414 | 3.414 | 0 |
| 1717532820 | 3.414 | -0.06 | -1.81 | 3.414 | 3.414 | 3.414 | 4 |
| 1717446420 | 3.477 | 0.05 | 1.52 | 3.473 | 3.477 | 3.351 | 12 |
| 1717187220 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1717100820 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1717014420 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1716928020 | 3.425 | -0.16 | -4.54 | 3.425 | 3.425 | 3.425 | 800 |
| 1716841560 | 3.588 | 0.25 | 7.52 | 3.455 | 3.588 | 3.455 | 1009 |
| 1716582420 | 3.337 | 0 | 0.00 | 3.337 | 3.337 | 3.337 | 0 |
| 1716496020 | 3.337 | -0.03 | -0.77 | 3.456 | 3.456 | 3.337 | 19 |
| 1716409620 | 3.363 | -0.04 | -1.03 | 3.363 | 3.363 | 3.363 | 1758 |
| 1716323160 | 3.398 | -0.22 | -6.08 | 3.397 | 3.398 | 3.397 | 516 |
| 1716236820 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1715977620 | 3.618 | -0.11 | -2.90 | 3.618 | 3.618 | 3.618 | 3370 |
| 1715891220 | 3.726 | -0.05 | -1.22 | 3.726 | 3.726 | 3.726 | 300 |
| 1715804760 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1715718360 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1715631960 | 3.772 | 0.14 | 3.83 | 3.739 | 3.772 | 3.679 | 10088 |
| 1715372820 | 3.633 | -0.07 | -1.81 | 3.739 | 3.739 | 3.633 | 2401 |
| 1715286420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1715200020 | 3.7 | 0.05 | 1.26 | 3.7 | 3.7 | 3.7 | 100 |
| 1715113620 | 3.654 | -0.05 | -1.46 | 3.656 | 3.656 | 3.654 | 17 |
| 1715027220 | 3.708 | 0.11 | 3.03 | 3.677 | 3.711 | 3.572 | 8425 |
| 1714767960 | 3.599 | 0 | 0.00 | 3.599 | 3.599 | 3.599 | 0 |
| 1714681560 | 3.599 | 0.19 | 5.42 | 3.599 | 3.599 | 3.49 | 1707 |
| 1714508820 | 3.414 | 0.17 | 5.08 | 3.427 | 3.427 | 3.412 | 6090 |
| 1714422420 | 3.249 | 0.04 | 1.25 | 3.173 | 3.249 | 3.173 | 1753 |
| 1714163220 | 3.209 | 0 | 0.00 | 3.209 | 3.209 | 3.209 | 0 |
| 1714076820 | 3.209 | 0.13 | 4.32 | 3.1 | 3.209 | 3.086 | 436 |
| 1713990360 | 3.076 | 0 | 0.00 | 3.076 | 3.076 | 3.076 | 0 |
| 1713903960 | 3.076 | -0.05 | -1.63 | 3.195 | 3.199 | 3.076 | 27 |
| 1713817620 | 3.1269999 | 0 | 0.00 | 3.1269999 | 3.1269999 | 3.1269999 | 0 |
| 1713558420 | 3.1269999 | 0 | 0.00 | 3.1269999 | 3.1269999 | 3.1269999 | 0 |
| 1713472020 | 3.1269999 | 0.06 | 1.89 | 3.108 | 3.1269999 | 3.108 | 4160 |
| 1713385620 | 3.069 | 0.02 | 0.66 | 3.069 | 3.069 | 3.069 | 4 |
| 1713299220 | 3.049 | 0.02 | 0.79 | 3.009 | 3.049 | 3.009 | 392 |
| 1713212820 | 3.025 | 0.07 | 2.27 | 3.025 | 3.025 | 3.025 | 2000 |
| 1712953620 | 2.958 | -0.09 | -2.98 | 2.97 | 2.97 | 2.958 | 1002 |
| 1712867220 | 3.049 | 0.11 | 3.88 | 2.992 | 3.049 | 2.992 | 1500 |
| 1712780760 | 2.935 | -0.02 | -0.81 | 2.907 | 2.935 | 2.9049999 | 2555 |
| 1712694360 | 2.959 | -0.03 | -1.04 | 2.959 | 2.959 | 2.959 | 1500 |
| 1712607960 | 2.99 | -0.01 | -0.33 | 2.948 | 2.998 | 2.931 | 14321 |
| 1712348820 | 3 | 0 | 0.03 | 3 | 3 | 3 | 1500 |
| 1712262360 | 2.999 | 0 | 0.00 | 2.999 | 2.999 | 2.999 | 0 |
| 1712175960 | 2.999 | 0.08 | 2.67 | 2.999 | 2.999 | 2.999 | 675 |
| 1712089560 | 2.921 | 0.02 | 0.76 | 2.92 | 2.999 | 2.92 | 12997 |
| 1711661160 | 2.899 | 0.29 | 10.99 | 2.899 | 2.899 | 2.821 | 1706 |
| 1711574820 | 2.612 | -0.02 | -0.68 | 2.612 | 2.612 | 2.612 | 400 |
| 1711488360 | 2.63 | 0.01 | 0.38 | 2.63 | 2.63 | 2.63 | 136 |
| 1711401960 | 2.62 | -0.07 | -2.75 | 2.728 | 2.728 | 2.62 | 35 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
