Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 4.380
-0.030 (-0.68%)
Oct 21, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.53 | 4.53 | 4.37 | 4.38 | 4.38 | -0.68% | 5,864,200 |
| Oct 20, 2026 | 4.45 | 4.50 | 4.36 | 4.41 | 4.41 | -0.90% | 5,546,790 |
| Oct 19, 2026 | 4.54 | 4.56 | 4.36 | 4.45 | 4.45 | -2.20% | 6,887,187 |
| Oct 16, 2026 | 4.53 | 4.63 | 4.50 | 4.55 | 4.55 | 1.79% | 7,046,000 |
| Oct 15, 2026 | 4.55 | 4.56 | 4.46 | 4.47 | 4.47 | -2.40% | 6,316,500 |
| Oct 14, 2026 | 4.64 | 4.68 | 4.57 | 4.58 | 4.58 | -1.93% | 6,186,000 |
| Oct 13, 2026 | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | 1.52% | 6,778,634 |
| Oct 12, 2026 | 4.67 | 4.68 | 4.59 | 4.60 | 4.60 | -1.50% | 4,045,202 |
| Oct 9, 2026 | 4.61 | 4.68 | 4.52 | 4.67 | 4.67 | 1.08% | 5,284,000 |
| Oct 8, 2026 | 4.64 | 4.69 | 4.59 | 4.62 | 4.62 | -0.43% | 4,378,511 |
| Sep 30, 2026 | 4.66 | 4.69 | 4.61 | 4.64 | 4.64 | - | 3,781,400 |
| Sep 29, 2026 | 4.58 | 4.68 | 4.56 | 4.64 | 4.64 | 1.31% | 4,363,700 |
| Sep 28, 2026 | 4.59 | 4.60 | 4.50 | 4.58 | 4.58 | - | 3,905,399 |
| Sep 24, 2026 | 4.58 | 4.63 | 4.56 | 4.58 | 4.58 | - | 2,775,700 |
| Sep 23, 2026 | 4.64 | 4.66 | 4.57 | 4.58 | 4.58 | -1.29% | 3,476,700 |
| Sep 22, 2026 | 4.67 | 4.69 | 4.60 | 4.64 | 4.64 | -0.85% | 5,352,804 |
| Sep 21, 2026 | 4.55 | 4.68 | 4.53 | 4.68 | 4.68 | 2.41% | 5,591,000 |
| Sep 18, 2026 | 4.60 | 4.63 | 4.54 | 4.57 | 4.57 | -0.22% | 3,860,700 |
| Sep 17, 2026 | 4.50 | 4.59 | 4.44 | 4.58 | 4.58 | 1.10% | 4,553,916 |
| Sep 16, 2026 | 4.44 | 4.55 | 4.41 | 4.53 | 4.53 | 1.80% | 5,817,901 |
| Sep 15, 2026 | 4.64 | 4.64 | 4.42 | 4.45 | 4.45 | -3.47% | 7,742,704 |
| Sep 14, 2026 | 4.59 | 4.68 | 4.56 | 4.61 | 4.61 | 1.10% | 6,176,102 |
| Sep 11, 2026 | 4.62 | 4.67 | 4.54 | 4.56 | 4.56 | -2.36% | 6,110,400 |
| Sep 10, 2026 | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | -1.06% | 4,660,674 |
| Sep 9, 2026 | 4.75 | 4.76 | 4.70 | 4.72 | 4.72 | -0.84% | 4,299,134 |
| Sep 8, 2026 | 4.66 | 4.77 | 4.66 | 4.76 | 4.76 | 2.15% | 6,796,249 |
| Sep 7, 2026 | 4.64 | 4.68 | 4.61 | 4.66 | 4.66 | 0.65% | 5,198,600 |
| 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 |