Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 4.660
+0.030 (0.65%)
Sep 7, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.64 | 4.68 | 4.61 | 4.66 | - | 0.65% | 5,211,500 |
| Sep 4, 2026 | 4.57 | 4.70 | 4.56 | 4.63 | 4.63 | 1.76% | 8,136,700 |
| Sep 3, 2026 | 4.61 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 5,524,811 |
| Sep 2, 2026 | 4.63 | 4.63 | 4.54 | 4.60 | 4.60 | -0.86% | 4,782,212 |
| Sep 1, 2026 | 4.59 | 4.66 | 4.58 | 4.64 | 4.64 | 1.09% | 5,703,000 |
| Aug 31, 2026 | 4.60 | 4.61 | 4.55 | 4.59 | 4.59 | -0.43% | 5,517,104 |
| Aug 28, 2026 | 4.55 | 4.63 | 4.54 | 4.61 | 4.61 | 1.32% | 6,739,401 |
| Aug 27, 2026 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.87% | 5,962,700 |
| Aug 26, 2026 | 4.54 | 4.59 | 4.51 | 4.59 | 4.59 | 0.88% | 5,240,000 |
| Aug 25, 2026 | 4.45 | 4.55 | 4.42 | 4.55 | 4.55 | 2.25% | 6,161,500 |
| Aug 24, 2026 | 4.48 | 4.51 | 4.41 | 4.45 | 4.45 | -0.67% | 5,109,600 |
| Aug 21, 2026 | 4.49 | 4.49 | 4.38 | 4.48 | 4.48 | -0.22% | 4,533,002 |
| Aug 20, 2026 | 4.43 | 4.52 | 4.41 | 4.49 | 4.49 | 2.28% | 5,882,902 |
| Aug 19, 2026 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 5,115,899 |
| Aug 18, 2026 | 4.48 | 4.51 | 4.43 | 4.47 | 4.47 | -0.45% | 4,892,103 |
| Aug 17, 2026 | 4.50 | 4.52 | 4.42 | 4.49 | 4.49 | 0.67% | 4,745,361 |
| Aug 14, 2026 | 4.46 | 4.49 | 4.40 | 4.46 | 4.46 | - | 3,629,606 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.44 | 4.46 | 4.46 | -1.11% | 4,623,000 |
| Aug 12, 2026 | 4.48 | 4.52 | 4.45 | 4.51 | 4.51 | 0.89% | 4,990,350 |
| Aug 11, 2026 | 4.49 | 4.51 | 4.43 | 4.47 | 4.47 | -0.67% | 4,620,800 |
| Aug 10, 2026 | 4.37 | 4.51 | 4.34 | 4.50 | 4.50 | 3.69% | 6,677,482 |
| Aug 7, 2026 | 4.39 | 4.39 | 4.26 | 4.34 | 4.34 | -1.14% | 4,630,602 |
| Aug 6, 2026 | 4.37 | 4.39 | 4.30 | 4.39 | 4.39 | 0.46% | 4,666,402 |
| Aug 5, 2026 | 4.38 | 4.42 | 4.32 | 4.37 | 4.37 | -0.23% | 6,967,900 |
| Aug 4, 2026 | 4.45 | 4.49 | 4.36 | 4.38 | 4.38 | -1.13% | 6,874,022 |
| Aug 3, 2026 | 4.30 | 4.44 | 4.29 | 4.43 | 4.43 | 2.78% | 6,665,011 |
| Jul 31, 2026 | 4.26 | 4.31 | 4.21 | 4.31 | 4.31 | 1.65% | 7,999,111 |
| Jul 30, 2026 | 4.22 | 4.31 | 4.20 | 4.24 | 4.24 | 0.47% | 9,101,105 |
| Jul 29, 2026 | 4.15 | 4.25 | 4.14 | 4.22 | 4.22 | 1.69% | 6,413,500 |
| Jul 28, 2026 | 4.12 | 4.19 | 4.10 | 4.15 | 4.15 | 0.73% | 5,642,600 |
| Jul 27, 2026 | 4.05 | 4.15 | 4.04 | 4.12 | 4.12 | 1.73% | 5,441,400 |
| Jul 24, 2026 | 4.10 | 4.19 | 4.03 | 4.05 | 4.05 | -1.70% | 5,633,002 |
| Jul 23, 2026 | 4.00 | 4.14 | 3.99 | 4.12 | 4.12 | 2.49% | 7,285,600 |
| Jul 22, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | -1.23% | 7,356,400 |
| Jul 21, 2026 | 4.17 | 4.17 | 3.97 | 4.07 | 4.07 | -2.40% | 11,654,120 |
| Jul 20, 2026 | 4.20 | 4.33 | 4.09 | 4.17 | 4.17 | -0.95% | 9,719,751 |
| Jul 17, 2026 | 4.30 | 4.41 | 4.18 | 4.21 | 4.21 | -2.09% | 8,888,300 |
| Jul 16, 2026 | 4.27 | 4.35 | 4.23 | 4.30 | 4.30 | 0.70% | 7,371,802 |
| Jul 15, 2026 | 4.23 | 4.32 | 4.20 | 4.27 | 4.27 | 0.71% | 6,907,111 |
| Jul 14, 2026 | 4.10 | 4.25 | 4.08 | 4.24 | 4.24 | 2.91% | 7,069,609 |
| Jul 13, 2026 | 4.19 | 4.23 | 4.10 | 4.12 | 4.12 | -1.44% | 6,616,700 |
| Jul 10, 2026 | 4.06 | 4.25 | 4.02 | 4.18 | 4.18 | 2.45% | 7,156,700 |
| Jul 9, 2026 | 4.12 | 4.15 | 4.02 | 4.08 | 4.08 | -0.97% | 5,344,052 |
| Jul 8, 2026 | 4.11 | 4.15 | 4.03 | 4.12 | 4.12 | 0.24% | 5,370,100 |
| Jul 7, 2026 | 4.24 | 4.29 | 4.09 | 4.11 | 4.11 | -3.75% | 6,168,300 |
| Jul 6, 2026 | 4.29 | 4.36 | 4.23 | 4.27 | 4.27 | -0.70% | 5,412,500 |
| Jul 3, 2026 | 4.21 | 4.32 | 4.18 | 4.30 | 4.30 | 2.87% | 7,523,800 |
| Jul 2, 2026 | 4.23 | 4.30 | 4.17 | 4.18 | 4.18 | -0.48% | 6,173,402 |
| Jul 1, 2026 | 4.09 | 4.24 | 4.03 | 4.20 | 4.20 | 2.69% | 8,388,004 |
| Jun 30, 2026 | 4.08 | 4.19 | 4.04 | 4.09 | 4.09 | -0.97% | 6,193,846 |