Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 5.26
+0.12 (2.33%)
May 22, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.14 | 5.33 | 4.99 | 5.26 | 5.26 | 2.33% | 24,088,320 |
| May 21, 2026 | 5.11 | 5.40 | 5.09 | 5.14 | 5.14 | 2.59% | 26,686,950 |
| May 20, 2026 | 5.08 | 5.09 | 4.97 | 5.01 | 5.01 | -1.76% | 6,484,707 |
| May 19, 2026 | 5.11 | 5.16 | 5.05 | 5.10 | 5.10 | 0.59% | 6,964,800 |
| May 18, 2026 | 5.07 | 5.09 | 4.99 | 5.07 | 5.07 | 0.60% | 8,788,883 |
| May 15, 2026 | 5.14 | 5.15 | 5.02 | 5.04 | 5.04 | -1.75% | 10,466,890 |
| May 14, 2026 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | -1.35% | 7,856,581 |
| May 13, 2026 | 5.16 | 5.25 | 5.14 | 5.20 | 5.20 | 0.78% | 7,428,145 |
| May 12, 2026 | 5.26 | 5.29 | 5.16 | 5.16 | 5.16 | -2.09% | 7,832,191 |
| May 11, 2026 | 5.32 | 5.36 | 5.22 | 5.27 | 5.27 | -0.94% | 8,469,700 |
| May 8, 2026 | 5.30 | 5.33 | 5.23 | 5.32 | 5.32 | 1.14% | 6,807,400 |
| May 7, 2026 | 5.30 | 5.36 | 5.23 | 5.26 | 5.26 | -0.75% | 9,465,994 |
| May 6, 2026 | 5.38 | 5.39 | 5.25 | 5.30 | 5.30 | -0.56% | 9,907,801 |
| Apr 30, 2026 | 5.35 | 5.42 | 5.31 | 5.33 | 5.33 | -0.56% | 6,431,801 |
| Apr 29, 2026 | 5.27 | 5.39 | 5.24 | 5.36 | 5.36 | 1.71% | 8,175,926 |
| Apr 28, 2026 | 5.24 | 5.29 | 5.21 | 5.27 | 5.27 | 0.57% | 8,169,368 |
| Apr 27, 2026 | 5.22 | 5.27 | 5.10 | 5.24 | 5.24 | 1.16% | 9,602,400 |
| Apr 24, 2026 | 5.12 | 5.22 | 5.09 | 5.18 | 5.18 | 0.78% | 8,216,763 |
| Apr 23, 2026 | 5.19 | 5.21 | 5.12 | 5.14 | 5.14 | -0.77% | 8,877,200 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.96% | 5,719,590 |
| Apr 21, 2026 | 5.23 | 5.24 | 5.17 | 5.23 | 5.23 | - | 5,807,701 |
| Apr 20, 2026 | 5.23 | 5.25 | 5.15 | 5.23 | 5.23 | 0.38% | 6,662,221 |
| Apr 17, 2026 | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | -1.70% | 6,548,086 |
| Apr 16, 2026 | 5.20 | 5.32 | 5.15 | 5.30 | 5.30 | 2.32% | 7,845,200 |
| Apr 15, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | - | 8,089,600 |
| Apr 14, 2026 | 5.27 | 5.27 | 5.11 | 5.18 | 5.18 | -0.58% | 9,356,500 |
| Apr 13, 2026 | 5.26 | 5.30 | 5.16 | 5.21 | 5.21 | -0.95% | 8,351,400 |
| Apr 10, 2026 | 5.28 | 5.35 | 5.25 | 5.26 | 5.26 | 0.77% | 10,207,100 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.20 | 5.22 | 5.22 | -3.51% | 11,212,110 |
| Apr 8, 2026 | 5.38 | 5.47 | 5.36 | 5.41 | 5.41 | 2.08% | 11,732,890 |
| Apr 7, 2026 | 5.23 | 5.32 | 5.17 | 5.30 | 5.30 | 1.15% | 10,838,310 |
| Apr 3, 2026 | 5.51 | 5.51 | 5.20 | 5.24 | 5.24 | -4.38% | 10,542,830 |
| Apr 2, 2026 | 5.52 | 5.55 | 5.43 | 5.48 | 5.48 | -0.54% | 9,340,600 |
| Apr 1, 2026 | 5.56 | 5.58 | 5.44 | 5.51 | 5.51 | - | 6,833,017 |
| Mar 31, 2026 | 5.48 | 5.61 | 5.46 | 5.51 | 5.51 | 0.36% | 7,752,890 |
| Mar 30, 2026 | 5.36 | 5.50 | 5.31 | 5.49 | 5.49 | 1.86% | 8,739,035 |
| Mar 27, 2026 | 5.40 | 5.46 | 5.33 | 5.39 | 5.39 | -0.19% | 10,313,440 |
| Mar 26, 2026 | 5.45 | 5.60 | 5.37 | 5.40 | 5.40 | -1.10% | 10,998,100 |
| Mar 25, 2026 | 5.29 | 5.48 | 5.29 | 5.46 | 5.46 | 3.41% | 12,627,060 |
| Mar 24, 2026 | 5.11 | 5.29 | 5.04 | 5.28 | 5.28 | 5.60% | 16,031,630 |
| Mar 23, 2026 | 5.28 | 5.30 | 4.94 | 5.00 | 5.00 | -6.89% | 16,732,200 |
| Mar 20, 2026 | 5.54 | 5.59 | 5.37 | 5.37 | 5.37 | -3.07% | 11,881,700 |
| Mar 19, 2026 | 5.70 | 5.73 | 5.52 | 5.54 | 5.54 | -2.98% | 8,430,119 |
| Mar 18, 2026 | 5.75 | 5.75 | 5.63 | 5.71 | 5.71 | -0.17% | 7,819,456 |
| Mar 17, 2026 | 5.84 | 5.86 | 5.70 | 5.72 | 5.72 | -1.21% | 7,049,400 |
| Mar 16, 2026 | 5.80 | 5.88 | 5.76 | 5.79 | 5.79 | - | 7,322,300 |
| Mar 13, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | - | 7,330,333 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.78 | 5.79 | 5.79 | -1.19% | 6,931,734 |
| Mar 11, 2026 | 5.86 | 5.87 | 5.79 | 5.86 | 5.86 | - | 8,346,300 |
| Mar 10, 2026 | 5.78 | 5.87 | 5.76 | 5.86 | 5.86 | 2.09% | 8,755,219 |