Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.81	12.95	12.68	12.77	12.77	-1.24%	13,978,725
Aug 25, 2026	12.83	12.96	12.60	12.93	12.93	0.94%	8,453,711
Aug 24, 2026	12.78	12.85	12.60	12.81	12.81	0.08%	7,150,403
Aug 21, 2026	12.96	12.98	12.65	12.80	12.80	-1.01%	6,865,882
Aug 20, 2026	12.91	13.05	12.85	12.93	12.93	0.31%	7,308,402
Aug 19, 2026	13.37	13.37	12.87	12.89	12.89	-3.37%	10,290,600
Aug 18, 2026	13.37	13.38	13.18	13.34	13.34	-0.07%	8,510,604
Aug 17, 2026	13.00	13.42	12.94	13.35	13.35	1.83%	15,188,012
Aug 14, 2026	13.58	13.58	12.94	13.11	13.11	-3.60%	20,172,172
Aug 13, 2026	13.62	13.88	13.56	13.60	13.60	-0.29%	18,855,951
Aug 12, 2026	13.74	13.89	13.50	13.64	13.64	-0.66%	13,027,494
Aug 11, 2026	13.66	13.90	13.58	13.73	13.73	-0.58%	16,453,170
Aug 10, 2026	13.53	13.82	13.45	13.81	13.81	1.84%	18,856,025
Aug 7, 2026	13.50	13.56	13.20	13.56	13.56	0.59%	15,311,000
Aug 6, 2026	13.36	13.57	13.30	13.48	13.48	0.15%	15,196,133
Aug 5, 2026	13.54	13.54	13.25	13.46	13.46	-0.66%	20,338,875
Aug 4, 2026	13.23	13.77	13.13	13.55	13.55	3.36%	28,003,589
Aug 3, 2026	12.84	13.16	12.67	13.11	13.11	2.58%	22,809,948
Jul 31, 2026	11.95	12.85	11.94	12.78	12.78	5.10%	27,648,030
Jul 30, 2026	12.57	12.85	12.10	12.16	12.16	-3.42%	24,787,330
Jul 29, 2026	12.58	12.73	12.19	12.59	12.59	0.16%	24,171,040
Jul 28, 2026	12.65	12.81	12.40	12.57	12.57	-2.41%	23,811,570
Jul 27, 2026	12.30	12.94	12.10	12.88	12.88	0.86%	36,859,695
Jul 24, 2026	13.57	13.79	12.77	12.77	12.77	-10.01%	44,357,540
Jul 23, 2026	14.51	14.97	13.90	14.19	14.19	-5.40%	56,402,800
Jul 22, 2026	13.84	15.59	13.80	15.00	15.00	4.68%	66,438,050
Jul 21, 2026	14.63	14.98	13.69	14.33	14.33	-5.79%	68,612,790
Jul 20, 2026	13.70	15.21	13.23	15.21	15.21	9.98%	75,355,637
Jul 17, 2026	12.18	13.83	12.05	13.83	13.83	10.02%	55,140,169
Jul 16, 2026	12.08	13.17	12.00	12.57	12.57	4.75%	43,353,208
Jul 15, 2026	11.50	12.00	11.20	12.00	12.00	9.99%	19,413,440
Jul 14, 2026	10.75	10.91	10.61	10.91	10.91	1.58%	7,592,087
Jul 13, 2026	11.00	11.06	10.66	10.74	10.74	-2.36%	8,908,417
Jul 10, 2026	10.78	11.20	10.56	11.00	11.00	2.23%	12,663,936
Jul 9, 2026	10.67	10.83	10.49	10.76	10.76	0.19%	11,066,320
Jul 8, 2026	11.21	11.26	10.71	10.74	10.74	-4.02%	12,175,404
Jul 7, 2026	11.91	11.94	11.18	11.19	11.19	-6.98%	14,526,888
Jul 6, 2026	11.90	12.26	11.84	12.03	12.03	1.52%	14,734,578
Jul 3, 2026	11.73	11.90	11.67	11.85	11.85	1.11%	10,477,739
Jul 2, 2026	11.89	12.12	11.70	11.72	11.72	-1.60%	14,834,852
Jul 1, 2026	11.42	12.04	11.36	11.91	11.91	4.84%	17,452,104
Jun 30, 2026	11.52	11.65	11.21	11.36	11.36	-3.32%	13,268,225
Jun 29, 2026	11.47	11.81	11.29	11.75	11.75	2.09%	14,596,934
Jun 26, 2026	12.12	12.20	11.50	11.51	11.51	-2.21%	18,447,915
Jun 25, 2026	12.56	12.56	11.60	11.77	11.77	-6.66%	28,224,816
Jun 24, 2026	13.46	13.46	12.60	12.61	12.61	-6.66%	23,729,812
Jun 23, 2026	13.22	13.69	13.04	13.51	13.51	1.27%	20,353,118
Jun 22, 2026	14.00	14.14	13.24	13.34	13.34	-7.10%	32,714,688
Jun 18, 2026	15.51	15.69	14.27	14.36	14.36	-9.40%	47,750,380
Jun 17, 2026	14.89	15.85	14.51	15.85	15.85	5.39%	43,495,500