Skip to main content
logo
BTG Hotels (Group) Co., Ltd. (SHA:600258)
China flag China · Delayed Price · Currency is CNY
13.54
-0.37 (-2.66%)
May 18, 2026, 3:00 PM CST

BTG Hotels (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202614.0814.1413.8613.9113.91-1.07%13,842,750
May 14, 202614.2314.3014.0114.0614.06-1.40%15,785,140
May 13, 202614.3614.3714.2114.2614.26-0.70%11,476,430
May 12, 202614.4014.4314.1814.3614.36-0.35%13,465,700
May 11, 202614.7614.7814.3114.4114.41-2.77%30,934,910
May 8, 202614.8414.9114.7714.8214.82-0.13%14,324,440
May 7, 202615.0015.1114.8114.8414.84-0.87%18,160,740
May 6, 202615.5815.5814.7714.9714.97-4.35%37,981,290
Apr 30, 202615.8115.8915.3215.6515.65-2.37%22,411,990
Apr 29, 202615.1816.1515.0516.0316.038.68%47,307,830
Apr 28, 202614.9014.9614.6314.7514.75-1.14%14,587,590
Apr 27, 202615.0815.1214.8914.9214.92-1.32%12,458,210
Apr 24, 202615.1515.2214.9615.1215.12-0.72%11,140,910
Apr 23, 202615.0115.5915.0015.2315.230.86%22,699,970
Apr 22, 202614.9915.2214.9015.1015.100.33%16,553,120
Apr 21, 202614.9015.1414.8915.0515.050.74%13,634,260
Apr 20, 202614.9615.1214.8014.9414.94-0.20%15,671,010
Apr 17, 202615.3615.3614.9214.9714.97-2.98%20,517,230
Apr 16, 202615.3015.6315.2015.4315.430.39%18,810,840
Apr 15, 202615.0615.4214.9315.3715.372.19%19,728,840
Apr 14, 202615.1815.3414.8415.0415.04-0.73%17,598,330
Apr 13, 202614.9415.3214.9015.1515.150.33%14,263,090
Apr 10, 202615.0915.2915.0115.1015.100.13%15,550,230
Apr 9, 202615.3215.3914.7615.0815.08-2.39%22,438,560
Apr 8, 202615.3115.7215.3115.4515.452.93%22,482,910
Apr 7, 202615.3015.4314.7715.0115.01-1.96%17,922,210
Apr 3, 202615.6515.6515.2115.3115.31-1.67%10,053,100
Apr 2, 202616.1016.1215.3615.5715.57-4.01%21,993,360
Apr 1, 202615.1316.3415.1316.2216.228.28%27,657,480
Mar 31, 202615.5015.6714.9414.9814.98-3.73%22,591,110
Mar 30, 202615.8315.9915.4315.5615.56-3.59%23,967,460
Mar 27, 202615.8016.2015.6816.1416.140.88%14,840,050
Mar 26, 202616.4416.6415.9016.0016.00-2.79%16,997,900
Mar 25, 202616.0616.8316.0016.4616.462.88%18,409,340
Mar 24, 202616.0116.1415.7516.0016.001.20%11,995,240
Mar 23, 202617.1717.1815.6015.8115.81-8.13%21,721,000
Mar 20, 202617.2017.6217.0117.2117.210.47%14,673,200
Mar 19, 202617.1117.3316.9017.1317.130.06%13,098,320
Mar 18, 202617.3417.5817.0117.1217.12-1.61%15,299,800
Mar 17, 202616.7017.8016.7017.4017.404.19%27,291,230
Mar 16, 202616.9417.2116.6116.7016.70-1.59%13,684,510
Mar 13, 202616.6217.3416.6116.9716.971.86%17,168,440
Mar 12, 202616.1116.8816.0616.6616.663.16%16,181,730
Mar 11, 202616.3316.3916.1016.1516.15-1.28%10,195,340
Mar 10, 202616.3016.8016.2716.3616.361.55%11,217,280
Mar 9, 202616.1816.3715.8016.1116.11-1.89%14,197,870
Mar 6, 202616.2916.5716.1516.4216.420.74%10,385,420
Mar 5, 202616.9917.0516.2116.3016.30-2.86%13,555,990
Mar 4, 202616.9017.5616.7016.7816.78-1.64%16,937,300
Mar 3, 202617.0717.5216.7117.0617.060.24%16,974,000