Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 5.44
-0.03 (-0.55%)
Sep 2, 2025, 2:45 PM CST
Hunan Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.47 | 5.48 | 5.35 | 5.46 | 5.46 | -0.18% | 7,594,230 |
| Sep 1, 2025 | 5.43 | 5.54 | 5.39 | 5.47 | 5.47 | 0.55% | 7,443,138 |
| Aug 29, 2025 | 5.47 | 5.53 | 5.41 | 5.44 | 5.44 | -0.55% | 5,791,091 |
| Aug 28, 2025 | 5.51 | 5.57 | 5.30 | 5.47 | 5.47 | -0.55% | 11,477,640 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -2.48% | 11,487,797 |
| Aug 26, 2025 | 5.59 | 5.66 | 5.55 | 5.64 | 5.64 | 0.71% | 10,096,354 |
| Aug 25, 2025 | 5.64 | 5.67 | 5.57 | 5.60 | 5.60 | -0.88% | 12,901,852 |
| Aug 22, 2025 | 5.67 | 5.70 | 5.58 | 5.65 | 5.65 | -0.53% | 12,635,893 |
| Aug 21, 2025 | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | 0.35% | 6,829,573 |
| Aug 20, 2025 | 5.60 | 5.67 | 5.60 | 5.66 | 5.66 | 0.53% | 7,657,961 |
| Aug 19, 2025 | 5.59 | 5.63 | 5.54 | 5.63 | 5.63 | 1.08% | 8,044,392 |
| Aug 18, 2025 | 5.57 | 5.62 | 5.53 | 5.57 | 5.57 | 0.54% | 7,934,688 |
| Aug 15, 2025 | 5.52 | 5.60 | 5.52 | 5.54 | 5.54 | 0.18% | 7,808,582 |
| Aug 14, 2025 | 5.66 | 5.67 | 5.52 | 5.53 | 5.53 | -1.95% | 8,261,400 |
| Aug 13, 2025 | 5.67 | 5.70 | 5.63 | 5.64 | 5.64 | -0.53% | 7,054,801 |
| Aug 12, 2025 | 5.67 | 5.70 | 5.64 | 5.67 | 5.67 | 0.18% | 5,965,850 |
| Aug 11, 2025 | 5.65 | 5.69 | 5.61 | 5.66 | 5.66 | 0.35% | 6,778,400 |
| Aug 8, 2025 | 5.58 | 5.66 | 5.57 | 5.64 | 5.64 | 0.53% | 8,259,933 |
| Aug 7, 2025 | 5.68 | 5.75 | 5.57 | 5.61 | 5.61 | 0.36% | 10,364,800 |
| Aug 6, 2025 | 5.66 | 5.67 | 5.57 | 5.59 | 5.59 | -0.89% | 6,999,800 |
| Aug 5, 2025 | 5.59 | 5.65 | 5.57 | 5.64 | 5.64 | 1.44% | 6,864,710 |
| Aug 4, 2025 | 5.50 | 5.58 | 5.47 | 5.56 | 5.56 | 0.91% | 6,355,808 |
| Aug 1, 2025 | 5.47 | 5.54 | 5.42 | 5.51 | 5.51 | 1.10% | 7,277,048 |
| Jul 31, 2025 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -1.80% | 9,316,600 |
| Jul 30, 2025 | 5.59 | 5.64 | 5.53 | 5.55 | 5.55 | -1.07% | 6,609,600 |
| Jul 29, 2025 | 5.59 | 5.61 | 5.51 | 5.61 | 5.61 | 0.54% | 8,349,851 |
| Jul 28, 2025 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | -0.53% | 6,370,751 |
| Jul 25, 2025 | 5.61 | 5.63 | 5.57 | 5.61 | 5.61 | 0.18% | 7,272,319 |
| Jul 24, 2025 | 5.59 | 5.65 | 5.58 | 5.60 | 5.60 | -0.18% | 10,358,029 |
| Jul 23, 2025 | 5.64 | 5.72 | 5.60 | 5.61 | 5.61 | - | 11,448,249 |
| Jul 22, 2025 | 5.63 | 5.65 | 5.55 | 5.61 | 5.61 | -0.53% | 9,853,350 |
| Jul 21, 2025 | 5.59 | 5.67 | 5.53 | 5.64 | 5.64 | 1.26% | 14,988,710 |
| Jul 18, 2025 | 5.63 | 5.66 | 5.52 | 5.57 | 5.57 | -0.89% | 16,965,407 |
| Jul 17, 2025 | 5.47 | 5.89 | 5.47 | 5.62 | 5.62 | 2.37% | 28,588,056 |
| Jul 16, 2025 | 5.47 | 5.51 | 5.42 | 5.49 | 5.49 | 0.73% | 5,059,821 |
| Jul 15, 2025 | 5.50 | 5.52 | 5.34 | 5.45 | 5.45 | -0.91% | 8,197,894 |
| Jul 14, 2025 | 5.47 | 5.52 | 5.47 | 5.50 | 5.50 | 0.55% | 5,662,943 |
| Jul 11, 2025 | 5.49 | 5.51 | 5.42 | 5.47 | 5.47 | -0.55% | 5,207,283 |
| Jul 10, 2025 | 5.45 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 5,123,348 |
| Jul 9, 2025 | 5.46 | 5.51 | 5.43 | 5.46 | 5.46 | - | 5,399,918 |
| Jul 8, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | -0.18% | 5,994,400 |
| Jul 7, 2025 | 5.36 | 5.47 | 5.35 | 5.47 | 5.47 | 2.05% | 8,183,904 |
| Jul 4, 2025 | 5.42 | 5.45 | 5.36 | 5.36 | 5.36 | -1.29% | 7,211,302 |
| Jul 3, 2025 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | 0.37% | 5,411,302 |
| Jul 2, 2025 | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | 0.56% | 8,529,513 |
| Jul 1, 2025 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | 0.75% | 5,086,915 |
| Jun 30, 2025 | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | 0.19% | 4,735,104 |
| Jun 27, 2025 | 5.34 | 5.37 | 5.29 | 5.33 | 5.33 | 0.19% | 7,245,826 |
| Jun 26, 2025 | 5.34 | 5.35 | 5.28 | 5.32 | 5.32 | -0.37% | 6,040,300 |
| Jun 25, 2025 | 5.30 | 5.35 | 5.28 | 5.34 | 5.34 | 0.75% | 6,172,402 |