Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	15.28	15.31	15.03	15.04	15.04	-2.40%	25,652,870
Jun 15, 2026	15.02	15.41	14.90	15.41	15.41	2.26%	33,805,360
Jun 12, 2026	14.44	15.08	14.26	15.07	15.07	5.61%	28,803,660
Jun 11, 2026	14.55	14.85	14.27	14.27	14.27	-2.93%	21,823,179
Jun 10, 2026	15.15	15.56	14.47	14.70	14.70	-1.61%	32,094,641
Jun 9, 2026	14.50	14.94	13.81	14.94	14.94	3.82%	29,350,177
Jun 8, 2026	14.45	15.18	14.14	14.39	14.39	-4.70%	29,392,007
Jun 5, 2026	15.68	16.12	15.01	15.10	15.10	-4.31%	38,518,804
Jun 4, 2026	16.06	16.33	15.68	15.78	15.78	-5.23%	48,783,649
Jun 3, 2026	15.92	17.40	15.38	16.65	16.65	3.54%	79,306,420
Jun 2, 2026	16.58	17.81	15.93	16.08	16.08	-1.11%	89,803,967
Jun 1, 2026	14.90	16.26	14.56	16.26	16.26	10.01%	54,735,940
May 29, 2026	14.23	15.25	13.92	14.78	14.78	4.67%	39,705,307
May 28, 2026	13.60	14.22	13.59	14.12	14.12	3.82%	27,494,413
May 27, 2026	13.35	13.97	13.32	13.60	13.60	0.52%	16,946,959
May 26, 2026	13.81	13.81	13.31	13.53	13.53	-3.15%	17,527,770
May 25, 2026	13.71	14.08	13.62	13.97	13.97	2.49%	17,009,580
May 22, 2026	13.50	13.73	13.30	13.63	13.63	0.74%	14,353,433
May 21, 2026	14.00	14.26	13.51	13.53	13.53	-4.38%	24,701,157
May 20, 2026	15.01	15.01	14.15	14.15	14.15	-6.79%	30,964,030
May 19, 2026	14.59	15.25	14.37	15.18	15.18	4.04%	30,249,173
May 18, 2026	14.14	14.74	14.14	14.59	14.59	1.67%	20,825,950
May 15, 2026	14.79	14.85	14.13	14.35	14.35	-2.97%	28,670,801
May 14, 2026	15.37	15.79	14.77	14.79	14.79	-4.21%	43,691,244
May 13, 2026	15.34	16.01	15.15	15.44	15.44	1.71%	56,667,196
May 12, 2026	14.61	15.42	14.51	15.18	15.18	3.90%	52,623,016
May 11, 2026	14.48	14.76	14.48	14.61	14.61	0.41%	22,916,452
May 8, 2026	14.61	14.95	14.46	14.55	14.55	-1.42%	27,711,605
May 7, 2026	14.45	14.87	14.42	14.76	14.76	2.50%	30,212,622
May 6, 2026	14.20	14.51	14.20	14.45	14.40	1.47%	24,451,980
Apr 30, 2026	14.39	14.64	14.18	14.24	14.19	-1.79%	24,950,240
Apr 29, 2026	14.66	14.80	14.46	14.50	14.45	-2.36%	32,153,670
Apr 28, 2026	14.45	14.94	14.30	14.85	14.80	2.84%	38,900,930
Apr 27, 2026	14.50	14.84	14.18	14.44	14.39	-0.76%	33,423,950
Apr 24, 2026	14.94	15.30	14.44	14.55	14.50	-6.91%	50,190,490
Apr 23, 2026	14.60	15.98	14.23	15.63	15.58	6.98%	73,971,380
Apr 22, 2026	13.91	15.31	13.76	14.61	14.56	4.88%	65,818,470
Apr 21, 2026	13.65	14.18	13.31	13.93	13.88	1.68%	42,913,310
Apr 20, 2026	13.35	13.74	13.35	13.70	13.65	2.16%	28,468,750
Apr 17, 2026	13.20	13.46	13.16	13.41	13.36	1.36%	23,992,210
Apr 16, 2026	13.16	13.25	13.01	13.23	13.18	0.53%	19,675,850
Apr 15, 2026	13.26	13.35	13.07	13.16	13.11	-0.60%	22,342,840
Apr 14, 2026	13.30	13.47	13.12	13.24	13.19	-0.45%	27,782,430
Apr 13, 2026	12.85	13.32	12.73	13.30	13.25	2.39%	32,248,240
Apr 10, 2026	13.23	13.30	12.95	12.99	12.95	2.61%	36,466,060
Apr 9, 2026	12.90	12.90	12.60	12.66	12.62	-2.84%	26,598,940
Apr 8, 2026	12.96	13.05	12.86	13.03	12.98	1.32%	34,782,680
Apr 7, 2026	12.68	12.91	12.50	12.86	12.82	0.86%	25,495,180