Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 3.980
+0.030 (0.76%)
At close: Feb 6, 2026
Huatian Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 0.76% | 35,356,700 |
| Feb 5, 2026 | 3.84 | 4.00 | 3.80 | 3.95 | 3.95 | 2.60% | 44,314,925 |
| Feb 4, 2026 | 3.81 | 3.90 | 3.76 | 3.85 | 3.85 | 1.05% | 37,415,680 |
| Feb 3, 2026 | 3.68 | 3.95 | 3.68 | 3.81 | 3.81 | 3.53% | 60,392,420 |
| Feb 2, 2026 | 3.66 | 3.81 | 3.62 | 3.68 | 3.68 | 2.51% | 64,014,520 |
| Jan 30, 2026 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | 1.13% | 28,294,800 |
| Jan 29, 2026 | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | 2.01% | 23,224,990 |
| Jan 28, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | -0.29% | 14,538,010 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.43 | 3.49 | 3.49 | -1.41% | 17,535,820 |
| Jan 26, 2026 | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | -0.84% | 21,735,314 |
| Jan 23, 2026 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 23,472,740 |
| Jan 22, 2026 | 3.52 | 3.62 | 3.49 | 3.60 | 3.60 | 1.98% | 29,026,400 |
| Jan 21, 2026 | 3.58 | 3.60 | 3.52 | 3.53 | 3.53 | -2.49% | 26,061,100 |
| Jan 20, 2026 | 3.56 | 3.66 | 3.48 | 3.62 | 3.62 | 0.56% | 51,123,090 |
| Jan 19, 2026 | 3.72 | 3.75 | 3.57 | 3.60 | 3.60 | 3.45% | 87,528,030 |
| Jan 16, 2026 | 3.43 | 3.48 | 3.37 | 3.48 | 3.48 | 0.87% | 33,420,310 |
| Jan 15, 2026 | 3.54 | 3.57 | 3.41 | 3.45 | 3.45 | - | 37,460,410 |
| Jan 14, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 2.68% | 29,325,770 |
| Jan 13, 2026 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -1.75% | 21,454,310 |
| Jan 12, 2026 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | 1.48% | 23,829,577 |
| Jan 9, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 19,479,260 |
| Jan 8, 2026 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | -0.30% | 18,302,740 |
| Jan 7, 2026 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | 1.81% | 27,075,860 |
| Jan 6, 2026 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 22,928,140 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.91% | 23,665,390 |
| Dec 31, 2025 | 3.29 | 3.31 | 3.24 | 3.30 | 3.30 | 0.92% | 17,341,600 |
| Dec 30, 2025 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -1.80% | 21,672,700 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -1.48% | 19,778,800 |
| Dec 26, 2025 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | - | 23,391,600 |
| Dec 25, 2025 | 3.44 | 3.50 | 3.36 | 3.38 | 3.38 | -1.17% | 24,570,040 |
| Dec 24, 2025 | 3.38 | 3.43 | 3.31 | 3.42 | 3.42 | 1.48% | 32,252,330 |
| Dec 23, 2025 | 3.56 | 3.57 | 3.36 | 3.37 | 3.37 | -5.34% | 45,905,470 |
| Dec 22, 2025 | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -2.20% | 44,234,500 |
| Dec 19, 2025 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | 5.51% | 74,824,440 |
| Dec 18, 2025 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | 0.58% | 59,491,640 |
| Dec 17, 2025 | 3.33 | 3.59 | 3.29 | 3.43 | 3.43 | 4.57% | 74,820,540 |
| Dec 16, 2025 | 3.27 | 3.37 | 3.25 | 3.28 | 3.28 | 0.61% | 20,860,490 |
| Dec 15, 2025 | 3.21 | 3.30 | 3.20 | 3.26 | 3.26 | 1.56% | 14,463,570 |
| Dec 12, 2025 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | -0.93% | 14,482,440 |
| Dec 11, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -3.86% | 22,609,200 |
| Dec 10, 2025 | 3.36 | 3.45 | 3.34 | 3.37 | 3.37 | - | 18,453,670 |
| Dec 9, 2025 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | -0.59% | 18,045,480 |
| Dec 8, 2025 | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | -0.29% | 19,952,670 |
| Dec 5, 2025 | 3.39 | 3.41 | 3.34 | 3.40 | 3.40 | 0.59% | 14,871,800 |
| Dec 4, 2025 | 3.48 | 3.50 | 3.37 | 3.38 | 3.38 | -3.70% | 23,570,750 |
| Dec 3, 2025 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 24,182,950 |
| Dec 2, 2025 | 3.50 | 3.56 | 3.45 | 3.53 | 3.53 | 0.86% | 22,057,900 |
| Dec 1, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.50 | - | 19,263,830 |
| Nov 28, 2025 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 20,175,500 |
| Nov 27, 2025 | 3.40 | 3.48 | 3.35 | 3.44 | 3.44 | 1.47% | 23,159,590 |