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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	12.71	12.9	12.9	12.93	12.61	17.66M
October 24, 2025	12.76	12.6	12.6	12.85	12.54	12.14M
October 23, 2025	12.66	12.75	12.75	12.88	12.61	13.87M
October 22, 2025	12.89	12.75	12.75	13	12.64	25.97M
October 21, 2025	12.19	13.04	13.04	13.41	12.14	35.79M
October 20, 2025	12.14	12.19	12.19	12.24	12.05	5.08M
October 17, 2025	12.23	12.12	12.12	12.39	12.11	6.32M
October 16, 2025	12.48	12.24	12.24	12.48	12.2	6.34M
October 15, 2025	12.4	12.49	12.49	12.53	12.29	7.74M
October 14, 2025	12.26	12.39	12.39	12.48	12.25	8.96M
October 13, 2025	12.12	12.24	12.24	12.29	11.92	6.94M
October 10, 2025	12.29	12.48	12.48	12.5	12.2	8.54M
October 09, 2025	12.13	12.31	12.31	12.33	12.11	7.02M
September 30, 2025	12.26	12.13	12.13	12.26	12.12	5.58M
September 29, 2025	12.17	12.19	12.19	12.24	11.99	5.03M
September 26, 2025	12.15	12.16	12.16	12.32	12.14	4.53M
September 25, 2025	12.37	12.23	12.23	12.37	12.19	6.06M
September 24, 2025	12.15	12.35	12.35	12.37	12.1	6.23M
September 23, 2025	12.37	12.2	12.2	12.4	12.05	9.41M
September 22, 2025	12.34	12.43	12.43	12.44	12.2	6.72M
September 19, 2025	12.45	12.34	12.34	12.47	12.28	8.46M
September 18, 2025	12.86	12.45	12.45	12.87	12.4	16.79M
September 17, 2025	12.88	12.88	12.88	13.1	12.82	12.7M
September 16, 2025	12.92	12.87	12.87	12.94	12.73	11.53M
September 15, 2025	13	12.95	12.95	13.11	12.85	14.87M
September 12, 2025	13.2	13.05	13.05	13.32	13.02	21.51M
September 11, 2025	13.02	13.2	13.2	13.5	12.86	31.22M
September 10, 2025	12.72	13.2	13.2	13.77	12.46	40.38M
September 09, 2025	12.79	12.89	12.89	13.27	12.66	34.65M
September 08, 2025	12.31	12.38	12.38	12.49	12.28	9.65M
September 05, 2025	12.2	12.31	12.31	12.31	11.92	8.97M
September 04, 2025	12.09	12.2	12.2	12.3	12.04	10.58M
September 03, 2025	12.56	12.06	12.06	12.58	12.01	14.53M
September 02, 2025	12.69	12.59	12.59	12.74	12.47	10.02M
September 01, 2025	12.53	12.76	12.76	12.78	12.45	12.47M
August 29, 2025	12.66	12.53	12.53	12.74	12.5	11.37M
August 28, 2025	12.77	12.73	12.73	12.89	12.31	21.5M
August 27, 2025	13.1	12.79	12.79	13.49	12.77	29.81M
August 26, 2025	13.72	13.25	13.25	13.72	13.23	40.89M
August 25, 2025	12.98	13.06	13.06	13.33	12.98	26.55M
August 22, 2025	12.82	12.92	12.92	13	12.72	14M

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