Hunan Development Group Co.,Ltd - 000722.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	12.63	12.54	12.54	12.63	12.35	10.37M
January 20, 2026	12.7	12.69	12.69	12.74	12.51	13.95M
January 19, 2026	12.22	12.6	12.6	12.74	12.15	17.73M
January 16, 2026	12.2	12.25	12.25	12.47	12.16	16.58M
January 15, 2026	12.1	12.15	12.15	12.19	12.08	6.4M
January 14, 2026	12.1	12.17	12.17	12.24	12.05	11.37M
January 13, 2026	12.18	12.12	12.12	12.28	12.06	11.85M
January 12, 2026	12.07	12.16	12.16	12.19	12.07	9.89M
January 09, 2026	12.08	12.09	12.09	12.11	11.97	9.26M
January 08, 2026	11.99	12.08	12.08	12.1	11.94	7.52M
January 07, 2026	12.08	11.98	11.98	12.13	11.95	8.09M
January 06, 2026	11.97	12	12	12.03	11.91	8.35M
January 05, 2026	11.8	11.95	11.95	11.97	11.8	7.36M
December 31, 2025	11.76	11.8	11.8	11.97	11.72	6.42M
December 30, 2025	11.76	11.65	11.65	11.79	11.58	7.11M
December 29, 2025	12	11.81	11.81	12.03	11.78	7.01M
December 26, 2025	11.92	12.04	12.04	12.09	11.89	7.91M
December 25, 2025	11.98	11.96	11.96	11.99	11.86	6.3M
December 24, 2025	11.76	11.97	11.97	12.18	11.7	11.33M
December 23, 2025	12.21	11.75	11.75	12.22	11.71	14.46M
December 22, 2025	11.8	11.84	11.84	11.89	11.75	4.68M
December 19, 2025	11.63	11.8	11.8	11.82	11.59	4.87M
December 18, 2025	11.6	11.63	11.63	11.72	11.5	4.95M
December 17, 2025	11.62	11.61	11.61	11.63	11.38	6.93M
December 16, 2025	12.03	11.63	11.63	12.03	11.62	8.43M
December 15, 2025	12.01	12.03	12.03	12.16	11.95	6.1M
December 12, 2025	11.81	12.06	12.06	12.18	11.81	9.5M
December 11, 2025	12.09	11.88	11.88	12.1	11.88	7.42M
December 10, 2025	11.97	12.03	12.03	12.08	11.97	5.81M
December 09, 2025	12.1	12.06	12.06	12.23	11.97	8.73M
December 08, 2025	12.28	12.02	12.02	12.31	12.01	14.24M
December 05, 2025	12.2	12.26	12.26	12.27	12.1	4.84M
December 04, 2025	12.34	12.2	12.2	12.47	12.19	6.22M
December 03, 2025	12.47	12.38	12.38	12.68	12.31	7.25M
December 02, 2025	12.58	12.51	12.51	12.59	12.3	6.52M
December 01, 2025	12.43	12.52	12.52	12.7	12.41	7.7M
November 28, 2025	12.34	12.43	12.43	12.43	12.23	5.43M
November 27, 2025	12.37	12.37	12.37	12.53	12.32	6.94M
November 26, 2025	12.5	12.34	12.34	12.65	12.31	7.32M
November 25, 2025	12.6	12.57	12.57	12.64	12.47	6.66M
November 24, 2025	12.62	12.48	12.48	12.71	12.3	8.52M
November 21, 2025	13.07	12.57	12.57	13.19	12.56	12.37M
November 20, 2025	13.18	13.2	13.2	13.35	13.15	7.02M
November 19, 2025	13.41	13.19	13.19	13.57	13.05	12.51M
November 18, 2025	13.79	13.52	13.52	13.86	13.4	13.69M
November 17, 2025	13.65	13.87	13.87	13.9	13.55	16.96M
November 14, 2025	13.41	13.73	13.73	13.94	13.41	16.76M
November 13, 2025	13.49	13.56	13.56	13.65	13.21	12.18M
November 12, 2025	13.46	13.51	13.51	13.64	13.39	13.31M
November 11, 2025	13.8	13.6	13.6	13.89	13.5	21.33M
November 10, 2025	13.66	13.88	13.88	13.9	13.5	27.05M
November 07, 2025	13.48	13.66	13.66	14.15	13.48	38.36M
November 06, 2025	13.52	13.46	13.46	13.69	13.43	27.92M
November 05, 2025	13.11	13.61	13.61	13.74	13.05	35.78M
November 04, 2025	13.1	13.19	13.19	13.36	13.02	24.96M
November 03, 2025	12.73	13	13	13	12.67	14.09M
October 31, 2025	12.6	12.76	12.76	12.86	12.58	9.48M
October 30, 2025	12.89	12.62	12.62	12.9	12.61	8.84M
October 29, 2025	12.88	12.8	12.8	12.9	12.65	10.02M
October 28, 2025	12.9	12.88	12.88	13.04	12.81	12.91M

Hunan Development Group Co.,Ltd (000722.SZ) SHZ