Skip to main content
logo
BTG Hotels (Group) Co., Ltd. (SHA:600258)
China flag China · Delayed Price · Currency is CNY
15.25
+0.09 (0.59%)
Aug 29, 2025, 3:00 PM CST

BTG Hotels (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.2515.4015.1015.2515.250.59%31,463,713
Aug 28, 202514.9415.4214.8815.1615.161.81%33,949,805
Aug 27, 202514.9415.0314.8614.8914.89-0.47%23,223,225
Aug 26, 202515.0115.1114.9214.9614.96-1.19%21,585,333
Aug 25, 202514.6915.1614.5915.1415.143.20%34,665,187
Aug 22, 202514.5814.7214.4614.6714.670.62%23,369,102
Aug 21, 202514.5414.7014.5014.5814.58-0.41%23,063,822
Aug 20, 202514.3614.8214.3014.6414.642.16%36,020,237
Aug 19, 202514.3114.5014.2714.3314.330.07%16,137,248
Aug 18, 202514.3514.4414.2314.3214.320.28%25,080,387
Aug 15, 202514.0514.2813.9214.2814.281.78%25,591,760
Aug 14, 202514.1014.3214.0014.0314.03-0.07%23,870,211
Aug 13, 202514.0514.1713.9514.0414.040.65%18,984,924
Aug 12, 202513.9614.0013.9013.9513.95-0.14%10,303,000
Aug 11, 202513.9914.0213.9113.9713.97-0.14%13,901,663
Aug 8, 202513.9014.0113.8413.9913.990.65%10,636,450
Aug 7, 202513.8413.9613.7913.9013.900.29%11,916,100
Aug 6, 202513.8713.8913.7413.8613.86-14,511,901
Aug 5, 202513.8113.8813.8013.8613.860.22%13,274,589
Aug 4, 202513.8013.8713.7413.8313.83-0.14%14,685,646
Aug 1, 202513.9313.9713.7413.8513.85-0.57%14,387,109
Jul 31, 202514.1714.1813.8613.9313.93-1.21%15,471,800
Jul 30, 202513.9314.1713.8914.1014.100.79%17,953,740
Jul 29, 202514.0514.0713.8013.9913.99-0.43%21,338,418
Jul 28, 202514.2514.3014.0014.0514.05-1.26%19,670,428
Jul 25, 202514.6714.6914.2314.2314.23-2.40%25,957,129
Jul 24, 202514.0314.6013.9514.5814.584.82%36,962,852
Jul 23, 202514.0214.1813.9013.9113.91-0.78%17,294,788
Jul 22, 202513.8514.0313.7514.0214.021.15%16,988,730
Jul 21, 202513.8313.8813.7213.8613.860.29%20,521,288
Jul 18, 202513.7713.8513.7413.8213.820.44%8,068,140
Jul 17, 202513.7013.7913.5913.7613.760.58%12,133,961
Jul 16, 202513.6613.8913.6013.6813.680.15%15,089,295
Jul 15, 202513.9714.0713.5613.6613.66-2.29%19,065,517
Jul 14, 202514.2014.2613.9513.9813.98-1.69%13,964,419
Jul 11, 202514.1914.2414.1314.2214.220.42%11,119,002
Jul 10, 202514.2014.3014.1114.1614.16-0.56%9,723,193
Jul 9, 202514.2414.2714.1614.2414.24-0.07%9,029,237
Jul 8, 202514.1214.2714.0414.2514.250.78%9,828,311
Jul 7, 202514.1514.2314.0914.1414.14-0.07%7,704,077
Jul 4, 202514.1114.1614.0114.1514.150.21%7,574,485
Jul 3, 202514.0814.2214.0214.1214.120.36%7,682,149
Jul 2, 202514.0314.1813.9614.0714.070.36%7,499,595
Jul 1, 202514.1314.2013.9414.0214.02-0.78%9,173,545
Jun 30, 202514.0814.1713.9714.1314.130.43%9,816,600
Jun 27, 202514.2014.2014.0014.0714.07-1.12%9,281,444
Jun 26, 202514.1214.3414.0314.2314.230.42%16,783,842
Jun 25, 202513.8514.2013.7614.1714.173.28%19,701,146
Jun 24, 202513.6113.8213.5413.7213.72-1.22%12,165,275
Jun 23, 202514.0114.1013.7213.8913.53-1.49%14,777,820