Skip to main content
logo
BTG Hotels (Group) Co., Ltd. (SHA:600258)
China flag China · Delayed Price · Currency is CNY
17.46
+0.88 (5.31%)
Feb 27, 2026, 3:00 PM CST

BTG Hotels (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202616.7017.5816.6617.4617.465.31%28,819,000
Feb 26, 202616.4316.7816.3816.5816.580.85%18,439,240
Feb 25, 202616.3016.5216.2216.4416.441.29%13,002,772
Feb 24, 202616.7817.0716.1816.2316.23-1.76%20,230,850
Feb 13, 202616.5416.8816.5016.5216.52-0.12%12,359,240
Feb 12, 202616.8816.8816.2716.5416.54-2.13%23,739,200
Feb 11, 202617.0517.0716.5816.9016.90-1.00%16,128,940
Feb 10, 202617.3417.3416.6517.0717.07-1.61%24,945,790
Feb 9, 202617.5317.6517.2317.3517.35-0.29%20,194,580
Feb 6, 202617.8017.9417.3817.4017.40-3.06%15,871,790
Feb 5, 202617.4818.0817.4617.9517.952.28%25,430,090
Feb 4, 202616.9817.6016.9717.5517.552.33%18,690,210
Feb 3, 202617.2317.6116.8617.1517.150.65%18,075,510
Feb 2, 202617.1117.8817.0317.0417.04-0.99%26,463,070
Jan 30, 202617.0517.5517.0317.2117.211.59%19,684,320
Jan 29, 202616.8017.1116.6816.9416.940.24%16,061,340
Jan 28, 202617.0817.2716.8716.9016.90-1.63%13,309,980
Jan 27, 202617.5017.5616.9617.1817.18-1.83%15,134,610
Jan 26, 202617.4917.7617.2517.5017.50-17,636,640
Jan 23, 202617.8418.0017.4117.5017.50-1.91%16,037,980
Jan 22, 202617.8818.1217.5517.8417.840.06%15,397,680
Jan 21, 202617.8518.0017.5117.8317.83-0.72%18,157,480
Jan 20, 202617.5118.0017.3817.9617.962.51%18,450,430
Jan 19, 202616.7117.7316.5717.5217.524.78%25,028,420
Jan 16, 202617.1217.2516.5816.7216.72-3.96%24,189,810
Jan 15, 202618.0018.2217.1217.4117.410.29%27,004,800
Jan 14, 202617.3317.6817.1017.3617.36-0.46%20,675,620
Jan 13, 202617.3117.5017.1617.4417.44-0.11%20,394,520
Jan 12, 202617.1017.8017.0217.4617.462.59%32,456,780
Jan 9, 202617.0117.2816.8217.0217.02-0.29%17,080,052
Jan 8, 202616.9817.3016.6617.0717.07-0.35%17,738,012
Jan 7, 202616.6017.4716.5417.1317.133.69%30,308,075
Jan 6, 202616.3516.8316.2116.5216.520.79%23,018,089
Jan 5, 202616.7316.7316.1116.3916.39-2.15%20,425,825
Dec 31, 202516.3716.8416.2016.7516.754.17%22,122,780
Dec 30, 202516.2016.3716.0716.0816.08-0.99%11,378,640
Dec 29, 202516.4516.4516.2016.2416.24-1.64%10,597,080
Dec 26, 202516.4016.7316.3516.5116.510.61%13,345,670
Dec 25, 202516.5616.7216.3916.4116.41-1.03%16,128,090
Dec 24, 202516.2416.7116.1516.5816.581.47%19,992,450
Dec 23, 202516.6916.8516.2516.3416.34-3.31%22,361,120
Dec 22, 202517.0017.0016.6216.9016.90-1.29%26,699,310
Dec 19, 202516.4717.1916.4717.1217.122.95%27,584,160
Dec 18, 202516.4716.8116.3516.6316.63-21,589,230
Dec 17, 202516.2016.9615.9516.6316.634.26%37,126,227
Dec 16, 202515.3116.1315.3115.9515.953.71%23,625,975
Dec 15, 202515.1415.5015.1415.3815.381.72%14,827,464
Dec 12, 202515.3415.4815.1215.1215.12-0.85%21,280,230
Dec 11, 202515.3615.4515.1515.2515.25-0.97%8,241,126
Dec 10, 202515.2515.4515.1015.4015.401.52%9,101,317