Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 4.010
+0.160 (4.16%)
Sep 16, 2025, 2:45 PM CST
Huatian Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.91 | 4.18 | 3.88 | 4.02 | 4.02 | 4.42% | 82,654,582 |
| Sep 15, 2025 | 3.77 | 3.86 | 3.73 | 3.85 | 3.85 | 1.58% | 32,454,255 |
| Sep 12, 2025 | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | -0.52% | 27,078,833 |
| Sep 11, 2025 | 3.85 | 3.87 | 3.70 | 3.81 | 3.81 | -1.55% | 40,977,756 |
| Sep 10, 2025 | 3.77 | 3.89 | 3.74 | 3.87 | 3.87 | 2.38% | 41,033,657 |
| Sep 9, 2025 | 3.82 | 3.83 | 3.73 | 3.78 | 3.78 | -1.05% | 34,794,491 |
| Sep 8, 2025 | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | -1.55% | 50,319,968 |
| Sep 5, 2025 | 3.85 | 3.89 | 3.68 | 3.88 | 3.88 | 1.04% | 73,383,382 |
| Sep 4, 2025 | 3.78 | 4.05 | 3.72 | 3.84 | 3.84 | 1.59% | 83,336,137 |
| Sep 3, 2025 | 3.89 | 3.94 | 3.72 | 3.78 | 3.78 | -0.26% | 49,671,713 |
| Sep 2, 2025 | 3.73 | 3.84 | 3.68 | 3.79 | 3.79 | 1.61% | 42,816,479 |
| Sep 1, 2025 | 3.67 | 3.75 | 3.61 | 3.73 | 3.73 | 1.91% | 29,969,220 |
| Aug 29, 2025 | 3.65 | 3.73 | 3.64 | 3.66 | 3.66 | 0.27% | 25,327,147 |
| Aug 28, 2025 | 3.61 | 3.70 | 3.51 | 3.65 | 3.65 | 1.11% | 31,406,684 |
| Aug 27, 2025 | 3.68 | 3.72 | 3.60 | 3.61 | 3.61 | -2.43% | 32,903,973 |
| Aug 26, 2025 | 3.67 | 3.73 | 3.66 | 3.70 | 3.70 | -0.27% | 36,047,369 |
| Aug 25, 2025 | 3.70 | 3.78 | 3.63 | 3.71 | 3.71 | 0.54% | 48,093,524 |
| Aug 22, 2025 | 3.63 | 3.89 | 3.63 | 3.69 | 3.69 | 2.22% | 62,886,600 |
| Aug 21, 2025 | 3.55 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 39,085,962 |
| Aug 20, 2025 | 3.48 | 3.61 | 3.44 | 3.56 | 3.56 | 2.89% | 48,292,677 |
| Aug 19, 2025 | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | 1.47% | 23,785,807 |
| Aug 18, 2025 | 3.42 | 3.45 | 3.39 | 3.41 | 3.41 | - | 26,167,576 |
| Aug 15, 2025 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | 1.49% | 24,418,807 |
| Aug 14, 2025 | 3.40 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 26,770,000 |
| Aug 13, 2025 | 3.44 | 3.47 | 3.37 | 3.41 | 3.41 | 0.59% | 22,573,650 |
| Aug 12, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | - | 12,095,170 |
| Aug 11, 2025 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | 0.89% | 13,753,595 |
| Aug 8, 2025 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 12,378,000 |
| Aug 7, 2025 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.30% | 13,039,558 |
| Aug 6, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 13,619,300 |
| Aug 5, 2025 | 3.37 | 3.40 | 3.36 | 3.38 | 3.38 | 0.30% | 12,521,600 |
| Aug 4, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | -0.30% | 11,087,000 |
| Aug 1, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 17,705,100 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | -2.33% | 20,171,700 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | 1.78% | 26,524,500 |
| Jul 29, 2025 | 3.40 | 3.42 | 3.32 | 3.38 | 3.38 | -0.59% | 16,617,700 |
| Jul 28, 2025 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | 16,599,480 |
| Jul 25, 2025 | 3.48 | 3.55 | 3.38 | 3.40 | 3.40 | -1.45% | 24,309,780 |
| Jul 24, 2025 | 3.36 | 3.46 | 3.35 | 3.45 | 3.45 | 2.68% | 30,348,350 |
| Jul 23, 2025 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | -1.18% | 17,612,480 |
| Jul 22, 2025 | 3.40 | 3.41 | 3.34 | 3.40 | 3.40 | 0.29% | 18,655,028 |
| Jul 21, 2025 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 1.50% | 22,776,109 |
| Jul 18, 2025 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | 0.60% | 13,465,937 |
| Jul 17, 2025 | 3.32 | 3.38 | 3.30 | 3.32 | 3.32 | -0.30% | 17,295,720 |
| Jul 16, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | 0.91% | 18,422,026 |
| Jul 15, 2025 | 3.38 | 3.38 | 3.25 | 3.30 | 3.30 | -3.23% | 29,162,880 |
| Jul 14, 2025 | 3.44 | 3.47 | 3.40 | 3.41 | 3.41 | -0.87% | 17,073,190 |
| Jul 11, 2025 | 3.43 | 3.45 | 3.39 | 3.44 | 3.44 | 0.29% | 18,394,520 |
| Jul 10, 2025 | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | 1.18% | 20,165,633 |
| Jul 9, 2025 | 3.39 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 22,464,161 |