Hunan Investment Group Co.,Ltd. (SHE:000548)
China
· Delayed Price · Currency is CNY 5.33
-0.03 (-0.56%)
Apr 30, 2026, 3:04 PM CST
Hunan Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.12 | 5.42 | 5.12 | 5.36 | - | - | 3,908,601 |
| Apr 29, 2026 | 5.27 | 5.39 | 5.24 | 5.36 | 5.36 | 1.71% | 8,175,926 |
| Apr 28, 2026 | 5.24 | 5.29 | 5.21 | 5.27 | 5.27 | 0.57% | 8,169,368 |
| Apr 27, 2026 | 5.22 | 5.27 | 5.10 | 5.24 | 5.24 | 1.16% | 9,602,400 |
| Apr 24, 2026 | 5.12 | 5.22 | 5.09 | 5.18 | 5.18 | 0.78% | 8,216,763 |
| Apr 23, 2026 | 5.19 | 5.21 | 5.12 | 5.14 | 5.14 | -0.77% | 8,877,200 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | -0.96% | 5,719,590 |
| Apr 21, 2026 | 5.23 | 5.24 | 5.17 | 5.23 | 5.23 | - | 5,807,701 |
| Apr 20, 2026 | 5.23 | 5.25 | 5.15 | 5.23 | 5.23 | 0.38% | 6,662,221 |
| Apr 17, 2026 | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | -1.70% | 6,548,086 |
| Apr 16, 2026 | 5.20 | 5.32 | 5.15 | 5.30 | 5.30 | 2.32% | 7,845,200 |
| Apr 15, 2026 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | - | 8,089,600 |
| Apr 14, 2026 | 5.27 | 5.27 | 5.11 | 5.18 | 5.18 | -0.58% | 9,356,500 |
| Apr 13, 2026 | 5.26 | 5.30 | 5.16 | 5.21 | 5.21 | -0.95% | 8,351,400 |
| Apr 10, 2026 | 5.28 | 5.35 | 5.25 | 5.26 | 5.26 | 0.77% | 10,207,100 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.20 | 5.22 | 5.22 | -3.51% | 11,212,112 |
| Apr 8, 2026 | 5.38 | 5.47 | 5.36 | 5.41 | 5.41 | 2.08% | 11,732,890 |
| Apr 7, 2026 | 5.23 | 5.32 | 5.17 | 5.30 | 5.30 | 1.15% | 10,838,310 |
| Apr 3, 2026 | 5.51 | 5.51 | 5.20 | 5.24 | 5.24 | -4.38% | 10,542,837 |
| Apr 2, 2026 | 5.52 | 5.55 | 5.43 | 5.48 | 5.48 | -0.54% | 9,340,600 |
| Apr 1, 2026 | 5.56 | 5.58 | 5.44 | 5.51 | 5.51 | - | 6,833,017 |
| Mar 31, 2026 | 5.48 | 5.61 | 5.46 | 5.51 | 5.51 | 0.36% | 7,752,890 |
| Mar 30, 2026 | 5.36 | 5.50 | 5.31 | 5.49 | 5.49 | 1.86% | 8,739,035 |
| Mar 27, 2026 | 5.40 | 5.46 | 5.33 | 5.39 | 5.39 | -0.19% | 10,313,440 |
| Mar 26, 2026 | 5.45 | 5.60 | 5.37 | 5.40 | 5.40 | -1.10% | 10,998,100 |
| Mar 25, 2026 | 5.29 | 5.48 | 5.29 | 5.46 | 5.46 | 3.41% | 12,627,060 |
| Mar 24, 2026 | 5.11 | 5.29 | 5.04 | 5.28 | 5.28 | 5.60% | 16,031,630 |
| Mar 23, 2026 | 5.28 | 5.30 | 4.94 | 5.00 | 5.00 | -6.89% | 16,732,200 |
| Mar 20, 2026 | 5.54 | 5.59 | 5.37 | 5.37 | 5.37 | -3.07% | 11,881,700 |
| Mar 19, 2026 | 5.70 | 5.73 | 5.52 | 5.54 | 5.54 | -2.98% | 8,430,119 |
| Mar 18, 2026 | 5.75 | 5.75 | 5.63 | 5.71 | 5.71 | -0.17% | 7,819,456 |
| Mar 17, 2026 | 5.84 | 5.86 | 5.70 | 5.72 | 5.72 | -1.21% | 7,049,400 |
| Mar 16, 2026 | 5.80 | 5.88 | 5.76 | 5.79 | 5.79 | - | 7,322,300 |
| Mar 13, 2026 | 5.82 | 5.87 | 5.75 | 5.79 | 5.79 | - | 7,330,333 |
| Mar 12, 2026 | 5.89 | 5.89 | 5.78 | 5.79 | 5.79 | -1.19% | 6,931,734 |
| Mar 11, 2026 | 5.86 | 5.87 | 5.79 | 5.86 | 5.86 | - | 8,346,300 |
| Mar 10, 2026 | 5.78 | 5.87 | 5.76 | 5.86 | 5.86 | 2.09% | 8,755,219 |
| Mar 9, 2026 | 5.83 | 5.85 | 5.71 | 5.74 | 5.74 | -1.20% | 8,732,500 |
| Mar 6, 2026 | 5.58 | 5.81 | 5.56 | 5.81 | 5.81 | 3.75% | 9,809,893 |
| Mar 5, 2026 | 5.62 | 5.65 | 5.55 | 5.60 | 5.60 | 1.45% | 7,954,672 |
| Mar 4, 2026 | 5.56 | 5.63 | 5.48 | 5.52 | 5.52 | -1.43% | 10,508,030 |
| Mar 3, 2026 | 5.69 | 5.78 | 5.59 | 5.60 | 5.60 | -1.41% | 10,323,750 |
| Mar 2, 2026 | 5.77 | 5.79 | 5.58 | 5.68 | 5.68 | -2.41% | 9,842,390 |
| Feb 27, 2026 | 5.77 | 5.82 | 5.73 | 5.82 | 5.82 | 1.04% | 6,355,905 |
| Feb 26, 2026 | 5.81 | 5.85 | 5.72 | 5.76 | 5.76 | -0.86% | 6,658,827 |
| Feb 25, 2026 | 5.81 | 5.88 | 5.79 | 5.81 | 5.81 | - | 7,661,499 |
| Feb 24, 2026 | 5.68 | 5.81 | 5.67 | 5.81 | 5.81 | 2.65% | 9,259,679 |
| Feb 13, 2026 | 5.65 | 5.72 | 5.61 | 5.66 | 5.66 | 0.18% | 5,849,611 |
| Feb 12, 2026 | 5.82 | 5.82 | 5.65 | 5.65 | 5.65 | -2.92% | 11,362,104 |
| Feb 11, 2026 | 5.78 | 5.87 | 5.76 | 5.82 | 5.82 | 0.69% | 8,992,902 |
| Feb 10, 2026 | 5.85 | 5.88 | 5.74 | 5.78 | 5.78 | -0.86% | 8,878,461 |
| Feb 9, 2026 | 5.86 | 5.89 | 5.81 | 5.83 | 5.83 | 0.34% | 8,035,102 |
| Feb 6, 2026 | 5.81 | 5.87 | 5.74 | 5.81 | 5.81 | - | 8,622,801 |
| Feb 5, 2026 | 5.88 | 5.91 | 5.80 | 5.81 | 5.81 | -0.68% | 10,890,790 |
| Feb 4, 2026 | 5.78 | 5.88 | 5.75 | 5.85 | 5.85 | 1.21% | 10,565,649 |
| Feb 3, 2026 | 5.71 | 5.78 | 5.67 | 5.78 | 5.78 | 1.94% | 8,663,422 |
| Feb 2, 2026 | 5.73 | 5.80 | 5.66 | 5.67 | 5.67 | -1.56% | 10,351,330 |
| Jan 30, 2026 | 5.66 | 5.79 | 5.65 | 5.76 | 5.76 | 1.23% | 9,959,656 |
| Jan 29, 2026 | 5.70 | 5.75 | 5.63 | 5.69 | 5.69 | -0.18% | 7,479,323 |
| Jan 28, 2026 | 5.72 | 5.80 | 5.69 | 5.70 | 5.70 | -0.70% | 8,227,970 |
| Jan 27, 2026 | 5.74 | 5.83 | 5.61 | 5.74 | 5.74 | - | 9,692,000 |
| Jan 26, 2026 | 5.76 | 5.81 | 5.69 | 5.74 | 5.74 | -0.35% | 11,043,600 |
| Jan 23, 2026 | 5.86 | 5.87 | 5.72 | 5.76 | 5.76 | -0.69% | 11,381,020 |
| Jan 22, 2026 | 5.77 | 5.94 | 5.71 | 5.80 | 5.80 | 0.52% | 22,605,390 |
| Jan 21, 2026 | 5.61 | 5.93 | 5.53 | 5.77 | 5.77 | 2.85% | 16,790,670 |
| Jan 20, 2026 | 5.56 | 5.62 | 5.54 | 5.61 | 5.61 | 0.72% | 10,191,093 |
| Jan 19, 2026 | 5.41 | 5.57 | 5.40 | 5.57 | 5.57 | 2.39% | 10,578,600 |
| Jan 16, 2026 | 5.48 | 5.48 | 5.40 | 5.44 | 5.44 | -0.18% | 7,463,678 |
| Jan 15, 2026 | 5.42 | 5.48 | 5.39 | 5.45 | 5.45 | 0.55% | 7,212,444 |
| Jan 14, 2026 | 5.46 | 5.50 | 5.35 | 5.42 | 5.42 | -0.55% | 12,686,660 |
| Jan 13, 2026 | 5.47 | 5.52 | 5.43 | 5.45 | 5.45 | -0.37% | 9,797,435 |
| Jan 12, 2026 | 5.48 | 5.51 | 5.44 | 5.47 | 5.47 | - | 10,301,200 |
| Jan 9, 2026 | 5.46 | 5.49 | 5.42 | 5.47 | 5.47 | - | 7,856,700 |
| Jan 8, 2026 | 5.41 | 5.49 | 5.37 | 5.47 | 5.47 | 0.92% | 8,597,202 |
| Jan 7, 2026 | 5.46 | 5.47 | 5.41 | 5.42 | 5.42 | -0.55% | 8,535,054 |
| Jan 6, 2026 | 5.40 | 5.48 | 5.38 | 5.45 | 5.45 | 1.30% | 9,865,723 |
| Jan 5, 2026 | 5.44 | 5.47 | 5.37 | 5.38 | 5.38 | -1.10% | 11,014,990 |
| Dec 31, 2025 | 5.40 | 5.46 | 5.34 | 5.44 | 5.44 | 1.30% | 7,139,300 |
| Dec 30, 2025 | 5.47 | 5.48 | 5.37 | 5.37 | 5.37 | -2.01% | 7,701,037 |
| Dec 29, 2025 | 5.59 | 5.59 | 5.45 | 5.48 | 5.48 | -1.26% | 6,738,713 |
| Dec 26, 2025 | 5.59 | 5.65 | 5.53 | 5.55 | 5.55 | -1.07% | 6,940,309 |
| Dec 25, 2025 | 5.56 | 5.62 | 5.53 | 5.61 | 5.61 | 1.08% | 6,819,013 |
| Dec 24, 2025 | 5.54 | 5.57 | 5.49 | 5.55 | 5.55 | 0.18% | 5,803,603 |
| Dec 23, 2025 | 5.60 | 5.62 | 5.51 | 5.54 | 5.54 | -1.07% | 5,982,910 |
| Dec 22, 2025 | 5.65 | 5.70 | 5.58 | 5.60 | 5.60 | -0.36% | 8,373,300 |
| Dec 19, 2025 | 5.47 | 5.64 | 5.42 | 5.62 | 5.62 | 3.12% | 8,628,504 |
| Dec 18, 2025 | 5.34 | 5.50 | 5.34 | 5.45 | 5.45 | 1.49% | 7,974,717 |
| Dec 17, 2025 | 5.42 | 5.45 | 5.29 | 5.37 | 5.37 | -1.10% | 10,634,710 |
| Dec 16, 2025 | 5.54 | 5.57 | 5.40 | 5.43 | 5.43 | -1.99% | 7,848,506 |
| Dec 15, 2025 | 5.45 | 5.58 | 5.40 | 5.54 | 5.54 | 1.09% | 9,365,190 |
| Dec 12, 2025 | 5.65 | 5.68 | 5.46 | 5.48 | 5.48 | -2.49% | 13,180,850 |
| Dec 11, 2025 | 5.75 | 5.80 | 5.61 | 5.62 | 5.62 | -2.26% | 12,869,120 |
| Dec 10, 2025 | 5.82 | 5.88 | 5.72 | 5.75 | 5.75 | -0.69% | 8,802,802 |
| Dec 9, 2025 | 5.85 | 5.87 | 5.74 | 5.79 | 5.79 | -0.69% | 8,842,618 |
| Dec 8, 2025 | 5.90 | 5.95 | 5.82 | 5.83 | 5.83 | -1.19% | 8,857,896 |
| Dec 5, 2025 | 5.85 | 5.92 | 5.78 | 5.90 | 5.90 | 0.85% | 8,820,800 |
| Dec 4, 2025 | 6.00 | 6.02 | 5.83 | 5.85 | 5.85 | -2.99% | 12,241,413 |
| Dec 3, 2025 | 5.95 | 6.05 | 5.94 | 6.03 | 6.03 | 0.84% | 12,300,210 |
| Dec 2, 2025 | 5.88 | 6.01 | 5.82 | 5.98 | 5.98 | 1.70% | 11,912,310 |
| Dec 1, 2025 | 5.93 | 6.00 | 5.86 | 5.88 | 5.88 | -0.84% | 8,630,700 |