Hunan Investment Group Co., Ltd. Class A 000548
SZSE · China · Industrial Services
CNY 4.640.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.64 | 0.00% | CNY 4.66 | CNY 4.69 | CNY 4.61 | 3.78M |
| 2026-09-29 | CNY 4.64 | +1.31% | CNY 4.58 | CNY 4.68 | CNY 4.56 | 4.36M |
| 2026-09-28 | CNY 4.58 | 0.00% | CNY 4.59 | CNY 4.60 | CNY 4.50 | 3.90M |
| 2026-09-24 | CNY 4.58 | 0.00% | CNY 4.58 | CNY 4.63 | CNY 4.56 | 2.78M |
| 2026-09-23 | CNY 4.58 | -1.29% | CNY 4.64 | CNY 4.66 | CNY 4.57 | 3.48M |
| 2026-09-22 | CNY 4.64 | -0.85% | CNY 4.67 | CNY 4.69 | CNY 4.60 | 5.35M |
| 2026-09-21 | CNY 4.68 | +2.41% | CNY 4.55 | CNY 4.68 | CNY 4.53 | 5.59M |
| 2026-09-18 | CNY 4.57 | -0.22% | CNY 4.60 | CNY 4.63 | CNY 4.54 | 3.86M |
| 2026-09-17 | CNY 4.58 | +1.10% | CNY 4.50 | CNY 4.59 | CNY 4.44 | 4.55M |
| 2026-09-16 | CNY 4.53 | +1.80% | CNY 4.44 | CNY 4.55 | CNY 4.41 | 5.82M |
| 2026-09-15 | CNY 4.45 | -3.47% | CNY 4.64 | CNY 4.64 | CNY 4.42 | 7.74M |
| 2026-09-14 | CNY 4.61 | +1.10% | CNY 4.59 | CNY 4.68 | CNY 4.56 | 6.18M |
| 2026-09-11 | CNY 4.56 | -2.36% | CNY 4.62 | CNY 4.67 | CNY 4.54 | 6.11M |
| 2026-09-10 | CNY 4.67 | -1.06% | CNY 4.72 | CNY 4.73 | CNY 4.66 | 4.66M |
| 2026-09-09 | CNY 4.72 | -0.84% | CNY 4.75 | CNY 4.76 | CNY 4.70 | 4.30M |
| 2026-09-08 | CNY 4.76 | +2.15% | CNY 4.66 | CNY 4.77 | CNY 4.66 | 6.79M |
| 2026-09-07 | CNY 4.66 | +0.65% | CNY 4.64 | CNY 4.68 | CNY 4.61 | 5.20M |
| 2026-09-04 | CNY 4.63 | +1.76% | CNY 4.57 | CNY 4.70 | CNY 4.56 | 8.14M |
| 2026-09-03 | CNY 4.55 | -1.09% | CNY 4.61 | CNY 4.65 | CNY 4.55 | 5.52M |
| 2026-09-02 | CNY 4.60 | -0.86% | CNY 4.63 | CNY 4.63 | CNY 4.54 | 4.78M |
| 2026-09-01 | CNY 4.64 | +1.09% | CNY 4.59 | CNY 4.66 | CNY 4.58 | 5.70M |
| 2026-08-31 | CNY 4.59 | -0.43% | CNY 4.60 | CNY 4.61 | CNY 4.55 | 5.52M |
| 2026-08-28 | CNY 4.61 | +1.32% | CNY 4.55 | CNY 4.63 | CNY 4.54 | 6.74M |
| 2026-08-27 | CNY 4.55 | -0.87% | CNY 4.59 | CNY 4.59 | CNY 4.52 | 5.96M |
| 2026-08-26 | CNY 4.59 | +0.88% | CNY 4.54 | CNY 4.59 | CNY 4.51 | 5.23M |
| 2026-08-25 | CNY 4.55 | +2.25% | CNY 4.45 | CNY 4.55 | CNY 4.42 | 6.16M |
| 2026-08-24 | CNY 4.45 | -0.67% | CNY 4.48 | CNY 4.51 | CNY 4.41 | 5.11M |
| 2026-08-21 | CNY 4.48 | -0.22% | CNY 4.49 | CNY 4.49 | CNY 4.38 | 4.53M |
| 2026-08-20 | CNY 4.49 | +2.28% | CNY 4.43 | CNY 4.52 | CNY 4.41 | 5.88M |
| 2026-08-19 | CNY 4.39 | -1.79% | CNY 4.47 | CNY 4.47 | CNY 4.38 | 5.12M |
| 2026-08-18 | CNY 4.47 | -0.45% | CNY 4.48 | CNY 4.51 | CNY 4.43 | 4.89M |
| 2026-08-17 | CNY 4.49 | +0.67% | CNY 4.50 | CNY 4.52 | CNY 4.42 | 4.75M |
| 2026-08-14 | CNY 4.46 | 0.00% | CNY 4.46 | CNY 4.49 | CNY 4.40 | 3.63M |
| 2026-08-13 | CNY 4.46 | -1.11% | CNY 4.51 | CNY 4.52 | CNY 4.44 | 4.62M |
| 2026-08-12 | CNY 4.51 | +0.89% | CNY 4.48 | CNY 4.52 | CNY 4.45 | 4.99M |
| 2026-08-11 | CNY 4.47 | -0.67% | CNY 4.49 | CNY 4.51 | CNY 4.43 | 4.62M |
| 2026-08-10 | CNY 4.50 | +3.69% | CNY 4.37 | CNY 4.51 | CNY 4.34 | 6.68M |
| 2026-08-07 | CNY 4.34 | -1.14% | CNY 4.39 | CNY 4.39 | CNY 4.26 | 4.63M |
| 2026-08-06 | CNY 4.39 | +0.46% | CNY 4.37 | CNY 4.39 | CNY 4.30 | 4.67M |
| 2026-08-05 | CNY 4.37 | -0.23% | CNY 4.38 | CNY 4.42 | CNY 4.32 | 6.97M |
| 2026-08-04 | CNY 4.38 | -1.13% | CNY 4.45 | CNY 4.49 | CNY 4.36 | 6.87M |
| 2026-08-03 | CNY 4.43 | +2.78% | CNY 4.30 | CNY 4.44 | CNY 4.29 | 6.67M |
| 2026-07-31 | CNY 4.31 | +1.65% | CNY 4.26 | CNY 4.31 | CNY 4.21 | 7.99M |
| 2026-07-30 | CNY 4.24 | +0.47% | CNY 4.22 | CNY 4.31 | CNY 4.20 | 9.10M |
| 2026-07-29 | CNY 4.22 | +1.69% | CNY 4.15 | CNY 4.25 | CNY 4.14 | 6.41M |
| 2026-07-28 | CNY 4.15 | +0.73% | CNY 4.12 | CNY 4.19 | CNY 4.10 | 5.64M |
| 2026-07-27 | CNY 4.12 | +1.73% | CNY 4.05 | CNY 4.15 | CNY 4.04 | 5.44M |
| 2026-07-24 | CNY 4.05 | -1.70% | CNY 4.10 | CNY 4.19 | CNY 4.03 | 5.63M |
| 2026-07-23 | CNY 4.12 | +2.49% | CNY 4.00 | CNY 4.14 | CNY 3.99 | 7.29M |
| 2026-07-22 | CNY 4.02 | -1.23% | CNY 4.02 | CNY 4.10 | CNY 4.00 | 7.36M |
| 2026-07-21 | CNY 4.07 | -2.40% | CNY 4.17 | CNY 4.17 | CNY 3.97 | 11.65M |
| 2026-07-20 | CNY 4.17 | -0.95% | CNY 4.20 | CNY 4.33 | CNY 4.09 | 9.72M |
| 2026-07-17 | CNY 4.21 | -2.09% | CNY 4.30 | CNY 4.41 | CNY 4.18 | 8.89M |
| 2026-07-16 | CNY 4.30 | +0.70% | CNY 4.27 | CNY 4.35 | CNY 4.23 | 7.37M |
| 2026-07-15 | CNY 4.27 | +0.71% | CNY 4.23 | CNY 4.32 | CNY 4.20 | 6.91M |
| 2026-07-14 | CNY 4.24 | +2.91% | CNY 4.10 | CNY 4.25 | CNY 4.08 | 7.07M |
| 2026-07-13 | CNY 4.12 | -1.44% | CNY 4.19 | CNY 4.23 | CNY 4.10 | 6.62M |
| 2026-07-10 | CNY 4.18 | +2.45% | CNY 4.06 | CNY 4.25 | CNY 4.02 | 7.16M |
| 2026-07-09 | CNY 4.08 | -0.97% | CNY 4.12 | CNY 4.15 | CNY 4.02 | 5.34M |
| 2026-07-08 | CNY 4.12 | +0.24% | CNY 4.11 | CNY 4.15 | CNY 4.03 | 5.37M |
| 2026-07-07 | CNY 4.11 | -3.75% | CNY 4.24 | CNY 4.29 | CNY 4.09 | 6.17M |
| 2026-07-06 | CNY 4.27 | -0.70% | CNY 4.29 | CNY 4.36 | CNY 4.23 | 5.41M |
| 2026-07-03 | CNY 4.30 | +2.87% | CNY 4.21 | CNY 4.32 | CNY 4.18 | 7.52M |
| 2026-07-02 | CNY 4.18 | -0.48% | CNY 4.23 | CNY 4.30 | CNY 4.17 | 6.17M |
| 2026-07-01 | CNY 4.20 | +2.69% | CNY 4.09 | CNY 4.24 | CNY 4.03 | 8.39M |
| 2026-06-30 | CNY 4.09 | -0.97% | CNY 4.08 | CNY 4.19 | CNY 4.04 | 6.19M |
| 2026-06-29 | CNY 4.13 | -0.96% | CNY 4.17 | CNY 4.20 | CNY 4.00 | 7.71M |
| 2026-06-26 | CNY 4.17 | -1.42% | CNY 4.20 | CNY 4.24 | CNY 4.14 | 5.33M |
| 2026-06-25 | CNY 4.23 | -2.08% | CNY 4.31 | CNY 4.32 | CNY 4.20 | 5.70M |
| 2026-06-24 | CNY 4.32 | -3.14% | CNY 4.45 | CNY 4.50 | CNY 4.30 | 6.90M |
| 2026-06-23 | CNY 4.46 | +2.29% | CNY 4.34 | CNY 4.52 | CNY 4.34 | 6.94M |
| 2026-06-22 | CNY 4.36 | +0.46% | CNY 4.33 | CNY 4.38 | CNY 4.16 | 8.43M |
| 2026-06-18 | CNY 4.34 | -0.91% | CNY 4.38 | CNY 4.39 | CNY 4.28 | 4.62M |
| 2026-06-17 | CNY 4.38 | -2.23% | CNY 4.48 | CNY 4.48 | CNY 4.36 | 5.11M |
| 2026-06-16 | CNY 4.48 | -1.54% | CNY 4.54 | CNY 4.55 | CNY 4.43 | 5.92M |
| 2026-06-15 | CNY 4.55 | +0.89% | CNY 4.55 | CNY 4.61 | CNY 4.50 | 8.46M |
| 2026-06-12 | CNY 4.51 | 0.00% | CNY 4.51 | CNY 4.56 | CNY 4.44 | 6.47M |
| 2026-06-11 | CNY 4.51 | -0.66% | CNY 4.52 | CNY 4.56 | CNY 4.39 | 5.87M |
| 2026-06-10 | CNY 4.54 | -1.94% | CNY 4.62 | CNY 4.63 | CNY 4.47 | 6.20M |
| 2026-06-09 | CNY 4.63 | 0.00% | CNY 4.66 | CNY 4.68 | CNY 4.57 | 6.26M |
| 2026-06-08 | CNY 4.63 | -2.94% | CNY 4.68 | CNY 4.76 | CNY 4.55 | 8.34M |
| 2026-06-05 | CNY 4.77 | +2.36% | CNY 4.67 | CNY 4.81 | CNY 4.64 | 7.29M |
| 2026-06-04 | CNY 4.66 | -1.89% | CNY 4.73 | CNY 4.77 | CNY 4.62 | 5.75M |
| 2026-06-03 | CNY 4.75 | -1.86% | CNY 4.83 | CNY 4.85 | CNY 4.68 | 8.36M |
| 2026-06-02 | CNY 4.84 | -3.20% | CNY 5.00 | CNY 5.00 | CNY 4.80 | 11.08M |
| 2026-06-01 | CNY 5.00 | +3.52% | CNY 4.82 | CNY 5.02 | CNY 4.76 | 10.39M |
| 2026-05-29 | CNY 4.83 | -1.63% | CNY 4.90 | CNY 4.95 | CNY 4.79 | 9.00M |
| 2026-05-28 | CNY 4.91 | -0.20% | CNY 4.92 | CNY 5.01 | CNY 4.85 | 8.79M |
| 2026-05-27 | CNY 4.92 | -4.09% | CNY 5.17 | CNY 5.17 | CNY 4.83 | 13.92M |
| 2026-05-26 | CNY 5.13 | -2.84% | CNY 5.27 | CNY 5.31 | CNY 5.07 | 13.32M |