Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	12.45	12.45	12.26	12.31	-	-0.32%	744,740
Sep 24, 2025	12.45	12.45	12.10	12.35	12.35	1.23%	6,225,519
Sep 23, 2025	12.37	12.40	12.05	12.20	12.20	-1.85%	9,412,400
Sep 22, 2025	12.34	12.44	12.20	12.43	12.43	0.73%	6,723,028
Sep 19, 2025	12.45	12.47	12.28	12.34	12.34	-0.88%	8,456,844
Sep 18, 2025	12.86	12.87	12.40	12.45	12.45	-3.34%	16,791,230
Sep 17, 2025	12.88	13.10	12.82	12.88	12.88	0.08%	12,703,267
Sep 16, 2025	12.92	12.94	12.73	12.87	12.87	-0.62%	11,525,762
Sep 15, 2025	13.00	13.11	12.85	12.95	12.95	-0.77%	14,866,400
Sep 12, 2025	13.20	13.32	13.02	13.05	13.05	-1.14%	21,508,252
Sep 11, 2025	13.02	13.50	12.86	13.20	13.20	-	31,220,354
Sep 10, 2025	12.72	13.77	12.46	13.20	13.20	2.40%	40,384,985
Sep 9, 2025	12.79	13.27	12.66	12.89	12.89	4.12%	34,654,951
Sep 8, 2025	12.31	12.49	12.28	12.38	12.38	0.57%	9,654,457
Sep 5, 2025	12.20	12.31	11.92	12.31	12.31	0.90%	8,970,407
Sep 4, 2025	12.09	12.30	12.04	12.20	12.20	1.16%	10,576,260
Sep 3, 2025	12.56	12.58	12.01	12.06	12.06	-4.21%	14,529,261
Sep 2, 2025	12.69	12.74	12.47	12.59	12.59	-1.33%	10,017,310
Sep 1, 2025	12.53	12.78	12.45	12.76	12.76	1.84%	12,467,617
Aug 29, 2025	12.66	12.74	12.50	12.53	12.53	-1.57%	11,365,829
Aug 28, 2025	12.77	12.89	12.31	12.73	12.73	-0.47%	21,496,444
Aug 27, 2025	13.10	13.49	12.77	12.79	12.79	-3.47%	29,806,118
Aug 26, 2025	13.72	13.72	13.23	13.25	13.25	1.45%	40,886,965
Aug 25, 2025	12.98	13.33	12.98	13.06	13.06	1.08%	26,554,222
Aug 22, 2025	12.82	13.00	12.72	12.92	12.92	0.39%	14,002,390
Aug 21, 2025	12.78	12.98	12.75	12.87	12.87	0.63%	16,971,218
Aug 20, 2025	12.77	12.80	12.67	12.79	12.79	-	9,868,189
Aug 19, 2025	13.00	13.04	12.68	12.79	12.79	-1.08%	16,849,916
Aug 18, 2025	12.64	12.99	12.61	12.93	12.93	2.86%	23,475,885
Aug 15, 2025	12.34	12.60	12.31	12.57	12.57	2.20%	14,485,671
Aug 14, 2025	12.37	12.45	12.24	12.30	12.30	-0.81%	10,402,617
Aug 13, 2025	12.53	12.53	12.35	12.40	12.40	-0.64%	9,325,600
Aug 12, 2025	12.60	12.62	12.45	12.48	12.48	-0.95%	8,119,100
Aug 11, 2025	12.48	12.60	12.23	12.60	12.60	0.96%	13,598,757
Aug 8, 2025	12.40	12.54	12.36	12.48	12.48	0.32%	11,083,231
Aug 7, 2025	12.45	12.52	12.36	12.44	12.44	-0.24%	7,919,200
Aug 6, 2025	12.51	12.54	12.38	12.47	12.47	-0.56%	9,468,800
Aug 5, 2025	12.36	12.59	12.34	12.54	12.54	1.21%	10,604,000
Aug 4, 2025	12.25	12.39	12.19	12.39	12.39	0.24%	5,788,900
Aug 1, 2025	12.30	12.43	12.26	12.36	12.36	0.24%	6,393,601
Jul 31, 2025	12.52	12.55	12.30	12.33	12.33	-1.99%	11,815,900
Jul 30, 2025	12.68	12.70	12.52	12.58	12.58	-0.79%	10,037,273
Jul 29, 2025	12.81	12.81	12.50	12.68	12.68	-0.86%	11,818,044
Jul 28, 2025	12.79	12.83	12.69	12.79	12.79	0.08%	9,356,595
Jul 25, 2025	12.98	12.99	12.75	12.78	12.78	-1.54%	15,290,881
Jul 24, 2025	12.90	12.99	12.80	12.98	12.98	0.62%	12,575,600
Jul 23, 2025	13.12	13.36	12.90	12.90	12.90	-2.12%	19,249,900
Jul 22, 2025	13.43	13.44	13.03	13.18	13.18	-1.49%	20,781,380
Jul 21, 2025	13.23	13.42	13.22	13.38	13.38	1.52%	24,481,502
Jul 18, 2025	13.08	13.19	12.92	13.18	13.18	0.76%	18,767,302