Hunan Development Group Co., Ltd. (SHE:000722)
China
· Delayed Price · Currency is CNY 13.88
-0.05 (-0.36%)
At close: Mar 9, 2026
Hunan Development Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.88 | 14.07 | 13.68 | 13.88 | 13.88 | -0.36% | 20,917,350 |
| Mar 6, 2026 | 13.64 | 14.20 | 13.57 | 13.93 | 13.93 | 2.35% | 31,708,820 |
| Mar 5, 2026 | 13.52 | 13.76 | 13.50 | 13.61 | 13.61 | 2.33% | 22,043,750 |
| Mar 4, 2026 | 12.90 | 13.38 | 12.90 | 13.30 | 13.30 | 1.22% | 13,666,740 |
| Mar 3, 2026 | 13.30 | 13.65 | 13.13 | 13.14 | 13.14 | -1.94% | 17,592,660 |
| Mar 2, 2026 | 13.20 | 13.59 | 13.20 | 13.40 | 13.40 | -1.03% | 14,174,898 |
| Feb 27, 2026 | 13.18 | 13.62 | 13.12 | 13.54 | 13.54 | 2.65% | 19,914,970 |
| Feb 26, 2026 | 13.03 | 13.23 | 13.00 | 13.19 | 13.19 | 1.31% | 12,447,210 |
| Feb 25, 2026 | 13.01 | 13.10 | 12.92 | 13.02 | 13.02 | 0.54% | 10,115,690 |
| Feb 24, 2026 | 12.61 | 13.00 | 12.58 | 12.95 | 12.95 | 3.60% | 13,058,290 |
| Feb 13, 2026 | 12.89 | 12.89 | 12.46 | 12.50 | 12.50 | -1.42% | 10,779,500 |
| Feb 12, 2026 | 12.67 | 12.79 | 12.52 | 12.68 | 12.68 | 0.32% | 6,704,480 |
| Feb 11, 2026 | 12.63 | 12.81 | 12.62 | 12.64 | 12.64 | -0.16% | 5,710,580 |
| Feb 10, 2026 | 12.90 | 12.95 | 12.63 | 12.66 | 12.66 | -1.56% | 8,989,000 |
| Feb 9, 2026 | 12.90 | 13.03 | 12.80 | 12.86 | 12.86 | 0.16% | 9,109,881 |
| Feb 6, 2026 | 12.65 | 12.99 | 12.62 | 12.84 | 12.84 | 0.71% | 12,219,360 |
| Feb 5, 2026 | 13.06 | 13.07 | 12.71 | 12.75 | 12.75 | -2.67% | 11,240,960 |
| Feb 4, 2026 | 12.86 | 13.12 | 12.81 | 13.10 | 13.10 | 1.24% | 10,259,050 |
| Feb 3, 2026 | 12.84 | 12.98 | 12.73 | 12.94 | 12.94 | 1.65% | 9,208,916 |
| Feb 2, 2026 | 13.09 | 13.20 | 12.73 | 12.73 | 12.73 | -2.68% | 13,717,278 |
| Jan 30, 2026 | 12.89 | 13.13 | 12.81 | 13.08 | 13.08 | 0.77% | 16,058,350 |
| Jan 29, 2026 | 13.18 | 13.66 | 12.94 | 12.98 | 12.98 | 0.39% | 22,639,420 |
| Jan 28, 2026 | 12.80 | 13.05 | 12.66 | 12.93 | 12.93 | 1.65% | 13,858,720 |
| Jan 27, 2026 | 12.80 | 12.81 | 12.49 | 12.72 | 12.72 | -1.17% | 12,479,960 |
| Jan 26, 2026 | 12.96 | 13.23 | 12.83 | 12.87 | 12.87 | -0.69% | 14,944,730 |
| Jan 23, 2026 | 12.88 | 13.08 | 12.80 | 12.96 | 12.96 | -0.15% | 16,908,230 |
| Jan 22, 2026 | 12.54 | 13.58 | 12.47 | 12.98 | 12.98 | 3.51% | 27,292,540 |
| Jan 21, 2026 | 12.63 | 12.63 | 12.35 | 12.54 | 12.54 | -1.18% | 10,373,980 |
| Jan 20, 2026 | 12.70 | 12.74 | 12.51 | 12.69 | 12.69 | 0.71% | 13,948,420 |
| Jan 19, 2026 | 12.22 | 12.74 | 12.15 | 12.60 | 12.60 | 2.86% | 17,730,940 |
| Jan 16, 2026 | 12.20 | 12.47 | 12.16 | 12.25 | 12.25 | 0.82% | 16,430,917 |
| Jan 15, 2026 | 12.10 | 12.19 | 12.08 | 12.15 | 12.15 | -0.16% | 6,351,955 |
| Jan 14, 2026 | 12.10 | 12.24 | 12.05 | 12.17 | 12.17 | 0.41% | 11,368,430 |
| Jan 13, 2026 | 12.18 | 12.28 | 12.06 | 12.12 | 12.12 | -0.33% | 11,848,870 |
| Jan 12, 2026 | 12.07 | 12.19 | 12.07 | 12.16 | 12.16 | 0.58% | 9,887,295 |
| Jan 9, 2026 | 12.08 | 12.11 | 11.97 | 12.09 | 12.09 | 0.08% | 9,174,028 |
| Jan 8, 2026 | 11.99 | 12.10 | 11.94 | 12.08 | 12.08 | 0.83% | 7,522,733 |
| Jan 7, 2026 | 12.08 | 12.13 | 11.95 | 11.98 | 11.98 | -0.17% | 8,090,069 |
| Jan 6, 2026 | 11.97 | 12.03 | 11.91 | 12.00 | 12.00 | 0.42% | 7,950,420 |
| Jan 5, 2026 | 11.80 | 11.97 | 11.80 | 11.95 | 11.95 | 1.27% | 7,359,283 |
| Dec 31, 2025 | 11.76 | 11.97 | 11.72 | 11.80 | 11.80 | 1.29% | 6,325,669 |
| Dec 30, 2025 | 11.76 | 11.79 | 11.58 | 11.65 | 11.65 | -1.35% | 7,029,448 |
| Dec 29, 2025 | 12.00 | 12.03 | 11.78 | 11.81 | 11.81 | -1.91% | 7,013,907 |
| Dec 26, 2025 | 11.92 | 12.09 | 11.89 | 12.04 | 12.04 | 0.67% | 7,732,203 |
| Dec 25, 2025 | 11.98 | 11.99 | 11.86 | 11.96 | 11.96 | -0.08% | 6,298,727 |
| Dec 24, 2025 | 11.76 | 12.18 | 11.70 | 11.97 | 11.97 | 1.87% | 11,232,140 |
| Dec 23, 2025 | 12.21 | 12.22 | 11.71 | 11.75 | 11.75 | -0.76% | 14,463,400 |
| Dec 22, 2025 | 11.80 | 11.89 | 11.75 | 11.84 | 11.84 | 0.34% | 4,675,700 |
| Dec 19, 2025 | 11.63 | 11.82 | 11.59 | 11.80 | 11.80 | 1.46% | 4,729,701 |
| Dec 18, 2025 | 11.60 | 11.72 | 11.50 | 11.63 | 11.63 | 0.17% | 4,952,123 |
| Dec 17, 2025 | 11.62 | 11.63 | 11.38 | 11.61 | 11.61 | -0.17% | 6,926,500 |
| Dec 16, 2025 | 12.03 | 12.03 | 11.62 | 11.63 | 11.63 | -3.33% | 8,428,845 |
| Dec 15, 2025 | 12.01 | 12.16 | 11.95 | 12.03 | 12.03 | -0.25% | 6,095,624 |
| Dec 12, 2025 | 11.81 | 12.18 | 11.81 | 12.06 | 12.06 | 1.52% | 9,403,600 |
| Dec 11, 2025 | 12.09 | 12.10 | 11.88 | 11.88 | 11.88 | -1.25% | 7,417,900 |
| Dec 10, 2025 | 11.97 | 12.08 | 11.97 | 12.03 | 12.03 | -0.25% | 5,809,401 |
| Dec 9, 2025 | 12.10 | 12.23 | 11.97 | 12.06 | 12.06 | 0.33% | 8,612,639 |
| Dec 8, 2025 | 12.28 | 12.31 | 12.01 | 12.02 | 12.02 | -1.96% | 14,244,900 |
| Dec 5, 2025 | 12.20 | 12.27 | 12.10 | 12.26 | 12.26 | 0.49% | 4,842,801 |
| Dec 4, 2025 | 12.30 | 12.47 | 12.19 | 12.20 | 12.20 | -1.45% | 6,106,100 |
| Dec 3, 2025 | 12.47 | 12.68 | 12.31 | 12.38 | 12.38 | -1.04% | 7,152,400 |
| Dec 2, 2025 | 12.58 | 12.59 | 12.30 | 12.51 | 12.51 | -0.08% | 6,432,600 |
| Dec 1, 2025 | 12.43 | 12.70 | 12.41 | 12.52 | 12.52 | 0.72% | 7,695,000 |
| Nov 28, 2025 | 12.34 | 12.43 | 12.23 | 12.43 | 12.43 | 0.49% | 5,320,100 |
| Nov 27, 2025 | 12.37 | 12.53 | 12.32 | 12.37 | 12.37 | 0.24% | 6,788,000 |
| Nov 26, 2025 | 12.50 | 12.65 | 12.31 | 12.34 | 12.34 | -1.83% | 7,321,401 |
| Nov 25, 2025 | 12.60 | 12.64 | 12.47 | 12.57 | 12.57 | 0.72% | 6,612,100 |
| Nov 24, 2025 | 12.62 | 12.71 | 12.30 | 12.48 | 12.48 | -0.72% | 8,519,259 |
| Nov 21, 2025 | 13.07 | 13.19 | 12.56 | 12.57 | 12.57 | -4.77% | 12,219,900 |
| Nov 20, 2025 | 13.18 | 13.35 | 13.15 | 13.20 | 13.20 | 0.08% | 7,015,093 |
| Nov 19, 2025 | 13.41 | 13.57 | 13.05 | 13.19 | 13.19 | -2.44% | 12,389,860 |
| Nov 18, 2025 | 13.79 | 13.86 | 13.40 | 13.52 | 13.52 | -2.52% | 13,593,200 |
| Nov 17, 2025 | 13.65 | 13.90 | 13.55 | 13.87 | 13.87 | 1.02% | 16,961,940 |
| Nov 14, 2025 | 13.41 | 13.94 | 13.41 | 13.73 | 13.73 | 1.25% | 16,468,270 |
| Nov 13, 2025 | 13.49 | 13.65 | 13.21 | 13.56 | 13.56 | 0.37% | 12,182,600 |
| Nov 12, 2025 | 13.46 | 13.64 | 13.39 | 13.51 | 13.51 | -0.66% | 13,199,040 |
| Nov 11, 2025 | 13.80 | 13.89 | 13.50 | 13.60 | 13.60 | -2.02% | 21,327,740 |
| Nov 10, 2025 | 13.66 | 13.90 | 13.50 | 13.88 | 13.88 | 1.61% | 27,047,360 |
| Nov 7, 2025 | 13.48 | 14.15 | 13.48 | 13.66 | 13.66 | 1.49% | 37,859,510 |
| Nov 6, 2025 | 13.52 | 13.69 | 13.43 | 13.46 | 13.46 | -1.10% | 27,617,270 |
| Nov 5, 2025 | 13.11 | 13.74 | 13.05 | 13.61 | 13.61 | 3.18% | 35,465,690 |
| Nov 4, 2025 | 13.10 | 13.36 | 13.02 | 13.19 | 13.19 | 1.46% | 24,707,220 |
| Nov 3, 2025 | 12.73 | 13.00 | 12.67 | 13.00 | 13.00 | 1.88% | 14,085,600 |
| Oct 31, 2025 | 12.60 | 12.86 | 12.58 | 12.76 | 12.76 | 1.11% | 9,483,003 |
| Oct 30, 2025 | 12.89 | 12.90 | 12.61 | 12.62 | 12.62 | -1.41% | 8,844,813 |
| Oct 29, 2025 | 12.88 | 12.90 | 12.65 | 12.80 | 12.80 | -0.62% | 9,911,000 |
| Oct 28, 2025 | 12.90 | 13.04 | 12.81 | 12.88 | 12.88 | -0.16% | 12,910,080 |
| Oct 27, 2025 | 12.71 | 12.93 | 12.61 | 12.90 | 12.90 | 2.38% | 17,656,670 |
| Oct 24, 2025 | 12.76 | 12.85 | 12.54 | 12.60 | 12.60 | -1.18% | 11,912,730 |
| Oct 23, 2025 | 12.66 | 12.88 | 12.61 | 12.75 | 12.75 | - | 13,602,700 |
| Oct 22, 2025 | 12.89 | 13.00 | 12.64 | 12.75 | 12.75 | -2.22% | 25,759,690 |
| Oct 21, 2025 | 12.19 | 13.41 | 12.14 | 13.04 | 13.04 | 6.97% | 35,792,500 |
| Oct 20, 2025 | 12.14 | 12.24 | 12.05 | 12.19 | 12.19 | 0.58% | 5,016,242 |
| Oct 17, 2025 | 12.23 | 12.39 | 12.11 | 12.12 | 12.12 | -0.98% | 6,226,296 |
| Oct 16, 2025 | 12.48 | 12.48 | 12.20 | 12.24 | 12.24 | -2.00% | 6,286,543 |
| Oct 15, 2025 | 12.40 | 12.53 | 12.29 | 12.49 | 12.49 | 0.81% | 7,545,091 |
| Oct 14, 2025 | 12.26 | 12.48 | 12.25 | 12.39 | 12.39 | 1.23% | 8,957,500 |
| Oct 13, 2025 | 12.12 | 12.29 | 11.92 | 12.24 | 12.24 | -1.92% | 6,936,592 |
| Oct 10, 2025 | 12.29 | 12.50 | 12.20 | 12.48 | 12.48 | 1.38% | 8,302,800 |
| Oct 9, 2025 | 12.13 | 12.33 | 12.11 | 12.31 | 12.31 | 1.48% | 7,019,180 |