Hunan Investment Group Co., Ltd. (000548.SZ) SHZ
4.75
-0.09(-1.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000548.SZ Historical Return
If you invested ¥1000 in Hunan Investment Group Co., Ltd. (000548.SZ) 10 years ago, it would be worth ¥650.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,251.99, while ¥1000 invested 1 year ago would be worth ¥895.64. This corresponds to total returns of -34.99%, 25.2%, -10.44%, respectively, with annualized returns of -4.21%, 4.59%, -10.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000548.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5 | 4.84 | 4.84 | 5 | 4.8 | 11.08M |
| June 01, 2026 | 4.82 | 5 | 5 | 5.02 | 4.76 | 10.39M |
| May 29, 2026 | 4.9 | 4.83 | 4.83 | 4.95 | 4.79 | 9M |
| May 28, 2026 | 4.92 | 4.91 | 4.91 | 5.01 | 4.85 | 8.79M |
| May 27, 2026 | 5.17 | 4.92 | 4.92 | 5.17 | 4.83 | 13.92M |
| May 26, 2026 | 5.27 | 5.13 | 5.13 | 5.31 | 5.07 | 13.32M |
| May 25, 2026 | 5.31 | 5.28 | 5.28 | 5.42 | 5.16 | 16.41M |
| May 22, 2026 | 5.14 | 5.26 | 5.26 | 5.33 | 4.99 | 24.09M |
| May 21, 2026 | 5.07 | 5.14 | 5.14 | 5.4 | 5.07 | 26.69M |
| May 20, 2026 | 5.08 | 5.01 | 5.01 | 5.09 | 4.97 | 6.48M |
| May 19, 2026 | 5.11 | 5.1 | 5.1 | 5.16 | 5.05 | 6.96M |
| May 18, 2026 | 5.07 | 5.07 | 5.07 | 5.09 | 4.99 | 8.79M |
| May 15, 2026 | 5.14 | 5.04 | 5.04 | 5.15 | 5.02 | 10.47M |
| May 14, 2026 | 5.21 | 5.13 | 5.13 | 5.21 | 5.13 | 7.86M |
| May 13, 2026 | 5.16 | 5.2 | 5.2 | 5.25 | 5.14 | 7.49M |
| May 12, 2026 | 5.26 | 5.16 | 5.16 | 5.29 | 5.16 | 7.87M |
| May 11, 2026 | 5.32 | 5.27 | 5.27 | 5.36 | 5.22 | 8.31M |
| May 08, 2026 | 5.3 | 5.32 | 5.32 | 5.33 | 5.23 | 6.92M |
| May 07, 2026 | 5.3 | 5.26 | 5.26 | 5.36 | 5.23 | 9.49M |
| May 06, 2026 | 5.38 | 5.3 | 5.3 | 5.39 | 5.25 | 9.95M |
| April 30, 2026 | 5.35 | 5.33 | 5.33 | 5.42 | 5.31 | 6.43M |
| April 29, 2026 | 5.27 | 5.36 | 5.36 | 5.39 | 5.24 | 8.2M |
| April 28, 2026 | 5.24 | 5.27 | 5.27 | 5.29 | 5.21 | 8.24M |
| April 27, 2026 | 5.22 | 5.24 | 5.24 | 5.27 | 5.1 | 9.63M |
| April 24, 2026 | 5.12 | 5.18 | 5.18 | 5.22 | 5.09 | 8.25M |
| April 23, 2026 | 5.19 | 5.14 | 5.14 | 5.21 | 5.12 | 8.93M |
| April 22, 2026 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 5.72M |
| April 21, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.17 | 5.81M |
| April 20, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.15 | 6.66M |
| April 17, 2026 | 5.28 | 5.21 | 5.21 | 5.31 | 5.17 | 6.6M |
| April 16, 2026 | 5.2 | 5.3 | 5.3 | 5.32 | 5.15 | 7.91M |
| April 15, 2026 | 5.22 | 5.18 | 5.18 | 5.23 | 5.16 | 8.15M |
| April 14, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.11 | 9.43M |
| April 13, 2026 | 5.26 | 5.21 | 5.21 | 5.3 | 5.16 | 8.35M |
| April 10, 2026 | 5.28 | 5.26 | 5.26 | 5.35 | 5.25 | 10.21M |
| April 09, 2026 | 5.41 | 5.22 | 5.22 | 5.42 | 5.2 | 11.3M |
| April 08, 2026 | 5.38 | 5.41 | 5.41 | 5.47 | 5.36 | 11.8M |
| April 07, 2026 | 5.23 | 5.3 | 5.3 | 5.32 | 5.17 | 10.87M |
| April 03, 2026 | 5.51 | 5.24 | 5.24 | 5.51 | 5.2 | 10.54M |
| April 02, 2026 | 5.52 | 5.48 | 5.48 | 5.55 | 5.43 | 9.34M |
| April 01, 2026 | 5.56 | 5.51 | 5.51 | 5.58 | 5.44 | 7.08M |
| March 31, 2026 | 5.48 | 5.51 | 5.51 | 5.61 | 5.46 | 7.94M |
| March 30, 2026 | 5.36 | 5.49 | 5.49 | 5.5 | 5.31 | 8.76M |
| March 27, 2026 | 5.4 | 5.39 | 5.39 | 5.46 | 5.33 | 10.41M |
| March 26, 2026 | 5.45 | 5.4 | 5.4 | 5.6 | 5.37 | 11M |
| March 25, 2026 | 5.29 | 5.46 | 5.46 | 5.48 | 5.29 | 12.74M |
| March 24, 2026 | 5.11 | 5.28 | 5.28 | 5.29 | 5.04 | 16.03M |
| March 23, 2026 | 5.28 | 5 | 5 | 5.3 | 4.94 | 16.73M |
| March 20, 2026 | 5.54 | 5.37 | 5.37 | 5.59 | 5.37 | 11.88M |
| March 19, 2026 | 5.7 | 5.54 | 5.54 | 5.73 | 5.52 | 8.54M |
| March 18, 2026 | 5.75 | 5.71 | 5.71 | 5.75 | 5.63 | 7.82M |
| March 17, 2026 | 5.84 | 5.72 | 5.72 | 5.86 | 5.7 | 7.1M |
| March 16, 2026 | 5.8 | 5.79 | 5.79 | 5.88 | 5.76 | 7.37M |
| March 13, 2026 | 5.82 | 5.79 | 5.79 | 5.87 | 5.75 | 7.36M |
| March 12, 2026 | 5.89 | 5.79 | 5.79 | 5.89 | 5.78 | 6.93M |
| March 11, 2026 | 5.86 | 5.86 | 5.86 | 5.87 | 5.79 | 8.68M |
| March 10, 2026 | 5.58 | 5.84 | 5.86 | 5.85 | 5.58 | 4.57M |
| March 09, 2026 | 5.83 | 5.74 | 5.74 | 5.85 | 5.71 | 8.73M |
| March 06, 2026 | 5.58 | 5.81 | 5.81 | 5.81 | 5.56 | 10.05M |
| March 05, 2026 | 5.62 | 5.6 | 5.6 | 5.65 | 5.55 | 8.04M |
