Hunan Investment Group Co.,Ltd. (SHE:000548)
China · Delayed Price · Currency is CNY 4.050
-0.070 (-1.70%)
Jul 24, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |