Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 4.300
+0.120 (2.87%)
Jul 3, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.20 | 4.29 | 4.19 | 4.21 | - | 0.72% | 3,633,200 |
| 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 |
| Jun 29, 2026 | 4.17 | 4.20 | 4.00 | 4.13 | 4.13 | -0.96% | 7,714,308 |
| Jun 26, 2026 | 4.20 | 4.24 | 4.14 | 4.17 | 4.17 | -1.42% | 5,332,772 |
| Jun 25, 2026 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | -2.08% | 5,697,414 |
| Jun 24, 2026 | 4.45 | 4.50 | 4.30 | 4.32 | 4.32 | -3.14% | 6,895,599 |
| Jun 23, 2026 | 4.34 | 4.52 | 4.34 | 4.46 | 4.46 | 2.29% | 6,941,300 |
| Jun 22, 2026 | 4.33 | 4.38 | 4.16 | 4.36 | 4.36 | 1.16% | 8,431,165 |
| Jun 18, 2026 | 4.38 | 4.39 | 4.28 | 4.34 | 4.31 | -0.91% | 4,618,209 |
| Jun 17, 2026 | 4.48 | 4.48 | 4.36 | 4.38 | 4.35 | -2.23% | 5,112,857 |
| Jun 16, 2026 | 4.54 | 4.55 | 4.43 | 4.48 | 4.45 | -1.54% | 5,923,593 |
| Jun 15, 2026 | 4.55 | 4.61 | 4.50 | 4.55 | 4.52 | 0.89% | 8,455,729 |
| Jun 12, 2026 | 4.51 | 4.56 | 4.44 | 4.51 | 4.48 | - | 6,472,252 |
| Jun 11, 2026 | 4.52 | 4.56 | 4.39 | 4.51 | 4.48 | -0.66% | 5,874,428 |
| Jun 10, 2026 | 4.62 | 4.63 | 4.47 | 4.54 | 4.51 | -1.94% | 6,201,300 |
| Jun 9, 2026 | 4.66 | 4.68 | 4.57 | 4.63 | 4.60 | - | 6,259,700 |
| Jun 8, 2026 | 4.68 | 4.76 | 4.55 | 4.63 | 4.60 | -2.94% | 8,340,242 |
| Jun 5, 2026 | 4.67 | 4.81 | 4.64 | 4.77 | 4.74 | 2.36% | 7,290,047 |
| Jun 4, 2026 | 4.73 | 4.77 | 4.62 | 4.66 | 4.63 | -1.89% | 5,747,946 |
| Jun 3, 2026 | 4.83 | 4.85 | 4.68 | 4.75 | 4.72 | -1.86% | 8,356,630 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.80 | 4.84 | 4.81 | -3.20% | 11,079,000 |
| Jun 1, 2026 | 4.82 | 5.02 | 4.76 | 5.00 | 4.97 | 3.52% | 10,390,900 |
| May 29, 2026 | 4.90 | 4.95 | 4.79 | 4.83 | 4.80 | -1.63% | 8,996,655 |
| May 28, 2026 | 4.92 | 5.01 | 4.85 | 4.91 | 4.88 | -0.20% | 8,786,231 |
| May 27, 2026 | 5.17 | 5.17 | 4.83 | 4.92 | 4.89 | -4.09% | 13,923,300 |
| May 26, 2026 | 5.27 | 5.31 | 5.07 | 5.13 | 5.09 | -2.84% | 13,319,600 |
| May 25, 2026 | 5.31 | 5.42 | 5.16 | 5.28 | 5.24 | 0.38% | 16,270,800 |
| May 22, 2026 | 5.14 | 5.33 | 4.99 | 5.26 | 5.22 | 2.33% | 24,088,320 |
| May 21, 2026 | 5.11 | 5.40 | 5.09 | 5.14 | 5.10 | 2.59% | 26,686,950 |
| May 20, 2026 | 5.08 | 5.09 | 4.97 | 5.01 | 4.98 | -1.76% | 6,484,707 |
| May 19, 2026 | 5.11 | 5.16 | 5.05 | 5.10 | 5.06 | 0.59% | 6,964,800 |
| May 18, 2026 | 5.07 | 5.09 | 4.99 | 5.07 | 5.03 | 0.60% | 8,788,883 |
| May 15, 2026 | 5.14 | 5.15 | 5.02 | 5.04 | 5.01 | -1.75% | 10,466,890 |
| May 14, 2026 | 5.21 | 5.21 | 5.13 | 5.13 | 5.09 | -1.35% | 7,856,581 |
| May 13, 2026 | 5.16 | 5.25 | 5.14 | 5.20 | 5.16 | 0.78% | 7,428,145 |
| May 12, 2026 | 5.26 | 5.29 | 5.16 | 5.16 | 5.12 | -2.09% | 7,832,191 |
| May 11, 2026 | 5.32 | 5.36 | 5.22 | 5.27 | 5.23 | -0.94% | 8,469,700 |
| May 8, 2026 | 5.30 | 5.33 | 5.23 | 5.32 | 5.28 | 1.14% | 6,807,400 |
| May 7, 2026 | 5.30 | 5.36 | 5.23 | 5.26 | 5.22 | -0.75% | 9,465,994 |
| May 6, 2026 | 5.38 | 5.39 | 5.25 | 5.30 | 5.26 | -0.56% | 9,907,801 |
| Apr 30, 2026 | 5.35 | 5.42 | 5.31 | 5.33 | 5.29 | -0.56% | 6,431,801 |
| Apr 29, 2026 | 5.27 | 5.39 | 5.24 | 5.36 | 5.32 | 1.71% | 8,175,926 |
| Apr 28, 2026 | 5.24 | 5.29 | 5.21 | 5.27 | 5.23 | 0.57% | 8,169,368 |
| Apr 27, 2026 | 5.22 | 5.27 | 5.10 | 5.24 | 5.20 | 1.16% | 9,602,400 |
| Apr 24, 2026 | 5.12 | 5.22 | 5.09 | 5.18 | 5.14 | 0.78% | 8,216,763 |
| Apr 23, 2026 | 5.19 | 5.21 | 5.12 | 5.14 | 5.10 | -0.77% | 8,877,200 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.14 | -0.96% | 5,719,590 |
| Apr 21, 2026 | 5.23 | 5.24 | 5.17 | 5.23 | 5.19 | - | 5,807,701 |