Skip to main content
logo
BTG Hotels (Group) Co., Ltd. (SHA:600258)
China flag China · Delayed Price · Currency is CNY
15.04
-0.11 (-0.73%)
Apr 14, 2026, 3:00 PM CST

BTG Hotels (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202615.1815.3415.1815.29-0.92%918,200
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%14,840,056
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%11,995,244
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%17,168,441
Mar 12, 202616.1116.8816.0616.6616.663.16%16,181,736
Mar 11, 202616.3316.3916.1016.1516.15-1.28%10,195,344
Mar 10, 202616.3016.8016.2716.3616.361.55%11,217,284
Mar 9, 202616.1816.3715.8016.1116.11-1.89%14,197,870
Mar 6, 202616.2916.5716.1516.4216.420.74%10,385,424
Mar 5, 202616.9917.0516.2116.3016.30-2.86%13,555,995
Mar 4, 202616.9017.5616.7016.7816.78-1.64%16,937,302
Mar 3, 202617.0717.5216.7117.0617.060.24%16,974,000
Mar 2, 202617.1417.4016.8817.0217.02-2.52%17,545,310
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