Hunan Investment Group Co., Ltd. (000548.SZ) SHZ
Currency In CNY
AD
- 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 ¥628.1 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,184.42, while ¥1000 invested 1 year ago would be worth ¥835.16. This corresponds to total returns of -37.19%, 18.44%, -16.48%, respectively, with annualized returns of -4.54%, 3.44%, -16.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000548.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.62 | 4.56 | 4.56 | 4.67 | 4.54 | 6.11M |
| September 10, 2026 | 4.72 | 4.67 | 4.67 | 4.73 | 4.66 | 4.66M |
| September 09, 2026 | 4.75 | 4.72 | 4.72 | 4.76 | 4.7 | 4.32M |
| September 08, 2026 | 4.66 | 4.76 | 4.76 | 4.77 | 4.66 | 6.84M |
| September 07, 2026 | 4.64 | 4.66 | 4.66 | 4.68 | 4.61 | 5.21M |
| September 04, 2026 | 4.57 | 4.63 | 4.63 | 4.7 | 4.56 | 8.18M |
| September 03, 2026 | 4.61 | 4.55 | 4.55 | 4.65 | 4.55 | 5.52M |
| September 02, 2026 | 4.63 | 4.6 | 4.6 | 4.63 | 4.54 | 4.84M |
| September 01, 2026 | 4.59 | 4.64 | 4.64 | 4.66 | 4.58 | 5.74M |
| August 31, 2026 | 4.6 | 4.59 | 4.59 | 4.61 | 4.55 | 5.55M |
| August 28, 2026 | 4.55 | 4.61 | 4.61 | 4.63 | 4.54 | 6.77M |
| August 27, 2026 | 4.59 | 4.55 | 4.55 | 4.59 | 4.52 | 6.01M |
| August 26, 2026 | 4.54 | 4.59 | 4.59 | 4.59 | 4.51 | 5.28M |
| August 25, 2026 | 4.45 | 4.55 | 4.55 | 4.55 | 4.42 | 6.2M |
| August 24, 2026 | 4.48 | 4.45 | 4.45 | 4.51 | 4.41 | 5.11M |
| August 21, 2026 | 4.49 | 4.48 | 4.48 | 4.49 | 4.38 | 4.54M |
| August 20, 2026 | 4.43 | 4.49 | 4.49 | 4.52 | 4.41 | 5.89M |
| August 19, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.38 | 5.12M |
| August 18, 2026 | 4.48 | 4.47 | 4.47 | 4.51 | 4.43 | 4.94M |
| August 17, 2026 | 4.5 | 4.49 | 4.49 | 4.52 | 4.42 | 4.8M |
| August 14, 2026 | 4.46 | 4.46 | 4.46 | 4.49 | 4.4 | 3.65M |
| August 13, 2026 | 4.51 | 4.46 | 4.46 | 4.52 | 4.44 | 4.62M |
| August 12, 2026 | 4.48 | 4.51 | 4.51 | 4.52 | 4.45 | 5.01M |
| August 11, 2026 | 4.49 | 4.47 | 4.47 | 4.51 | 4.43 | 4.63M |
| August 10, 2026 | 4.37 | 4.5 | 4.5 | 4.51 | 4.34 | 6.81M |
| August 07, 2026 | 4.39 | 4.34 | 4.34 | 4.39 | 4.26 | 4.63M |
| August 06, 2026 | 4.37 | 4.39 | 4.39 | 4.39 | 4.3 | 4.7M |
| August 05, 2026 | 4.38 | 4.37 | 4.37 | 4.42 | 4.32 | 6.97M |
| August 04, 2026 | 4.45 | 4.38 | 4.38 | 4.49 | 4.36 | 6.87M |
| August 03, 2026 | 4.3 | 4.43 | 4.43 | 4.44 | 4.29 | 6.7M |
| July 31, 2026 | 4.26 | 4.31 | 4.31 | 4.31 | 4.21 | 8.11M |
| July 30, 2026 | 4.22 | 4.24 | 4.24 | 4.31 | 4.2 | 9.11M |
| July 29, 2026 | 4.15 | 4.22 | 4.22 | 4.25 | 4.14 | 6.44M |
| July 28, 2026 | 4.12 | 4.15 | 4.15 | 4.19 | 4.1 | 5.68M |
| July 27, 2026 | 4.05 | 4.12 | 4.12 | 4.15 | 4.04 | 5.47M |
| July 24, 2026 | 4.1 | 4.05 | 4.05 | 4.19 | 4.03 | 5.63M |
| July 23, 2026 | 4 | 4.12 | 4.12 | 4.14 | 3.99 | 7.29M |
| July 22, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 4 | 7.4M |
| July 21, 2026 | 4.17 | 4.07 | 4.07 | 4.17 | 3.97 | 11.76M |
| July 20, 2026 | 4.2 | 4.17 | 4.17 | 4.33 | 4.09 | 9.79M |
| July 17, 2026 | 4.3 | 4.21 | 4.21 | 4.41 | 4.18 | 8.91M |
| July 16, 2026 | 4.27 | 4.3 | 4.3 | 4.35 | 4.23 | 7.4M |
| July 15, 2026 | 4.23 | 4.27 | 4.27 | 4.32 | 4.2 | 6.97M |
| July 14, 2026 | 4.1 | 4.24 | 4.24 | 4.25 | 4.08 | 7.21M |
| July 13, 2026 | 4.19 | 4.12 | 4.12 | 4.23 | 4.1 | 6.64M |
| July 10, 2026 | 4.06 | 4.18 | 4.18 | 4.25 | 4.02 | 7.19M |
| July 09, 2026 | 4.12 | 4.08 | 4.08 | 4.15 | 4.02 | 5.34M |
| July 08, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 4.03 | 5.37M |
| July 07, 2026 | 4.24 | 4.11 | 4.11 | 4.29 | 4.09 | 6.17M |
| July 06, 2026 | 4.29 | 4.27 | 4.27 | 4.36 | 4.23 | 5.41M |
| July 03, 2026 | 4.21 | 4.3 | 4.3 | 4.32 | 4.18 | 7.52M |
| July 02, 2026 | 4.23 | 4.18 | 4.18 | 4.3 | 4.17 | 6.23M |
| July 01, 2026 | 4.09 | 4.2 | 4.2 | 4.24 | 4.03 | 8.39M |
| June 30, 2026 | 4.08 | 4.09 | 4.09 | 4.19 | 4.04 | 6.19M |
| June 29, 2026 | 4.17 | 4.13 | 4.13 | 4.2 | 4 | 7.71M |
| June 26, 2026 | 4.2 | 4.17 | 4.17 | 4.24 | 4.14 | 5.33M |
| June 25, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.2 | 5.7M |
| June 24, 2026 | 4.45 | 4.32 | 4.32 | 4.5 | 4.3 | 6.9M |
| June 23, 2026 | 4.34 | 4.46 | 4.46 | 4.52 | 4.34 | 6.94M |
| June 22, 2026 | 4.33 | 4.36 | 4.36 | 4.38 | 4.16 | 8.43M |
AD
