Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 4.690
+0.430 (10.09%)
Sep 4, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.26 | 4.69 | 4.15 | 4.69 | 4.69 | 10.09% | 62,150,536 |
| Sep 3, 2026 | 4.49 | 4.63 | 4.24 | 4.26 | 4.26 | -4.05% | 64,085,020 |
| Sep 2, 2026 | 4.58 | 4.60 | 4.38 | 4.44 | 4.44 | -3.27% | 68,688,140 |
| Sep 1, 2026 | 4.57 | 4.93 | 4.48 | 4.59 | 4.59 | 2.23% | 100,176,300 |
| Aug 31, 2026 | 4.60 | 4.64 | 4.36 | 4.49 | 4.49 | -1.32% | 63,842,141 |
| Aug 28, 2026 | 4.59 | 4.61 | 4.43 | 4.55 | 4.55 | -1.30% | 65,240,385 |
| Aug 27, 2026 | 4.66 | 4.66 | 4.41 | 4.61 | 4.61 | -2.95% | 94,604,219 |
| Aug 26, 2026 | 4.50 | 4.75 | 4.24 | 4.75 | 4.75 | 9.95% | 46,362,529 |
| Aug 25, 2026 | 4.01 | 4.32 | 4.00 | 4.32 | 4.32 | 9.92% | 18,128,750 |
| Aug 24, 2026 | 3.99 | 4.01 | 3.89 | 3.93 | 3.93 | -1.26% | 22,240,100 |
| Aug 21, 2026 | 4.07 | 4.08 | 3.92 | 3.98 | 3.98 | -1.24% | 23,397,800 |
| Aug 20, 2026 | 3.99 | 4.07 | 3.88 | 4.03 | 4.03 | 2.28% | 35,744,908 |
| Aug 19, 2026 | 4.19 | 4.30 | 3.93 | 3.94 | 3.94 | -7.94% | 35,873,135 |
| Aug 18, 2026 | 4.31 | 4.39 | 4.21 | 4.28 | 4.28 | 0.23% | 41,907,087 |
| Aug 17, 2026 | 4.23 | 4.29 | 4.15 | 4.27 | 4.27 | 0.47% | 44,553,556 |
| Aug 14, 2026 | 4.59 | 4.67 | 4.23 | 4.25 | 4.25 | -7.21% | 68,409,851 |
| Aug 13, 2026 | 4.35 | 4.75 | 4.32 | 4.58 | 4.58 | 2.23% | 90,448,656 |
| Aug 12, 2026 | 4.27 | 4.65 | 4.21 | 4.48 | 4.48 | 3.94% | 99,367,815 |
| Aug 11, 2026 | 4.21 | 4.40 | 4.10 | 4.31 | 4.31 | -0.23% | 85,006,621 |
| Aug 10, 2026 | 3.89 | 4.32 | 3.84 | 4.32 | 4.32 | 9.92% | 52,816,592 |
| Aug 7, 2026 | 4.00 | 4.06 | 3.73 | 3.93 | 3.93 | -0.76% | 58,016,591 |
| Aug 6, 2026 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | -3.41% | 61,444,635 |
| Aug 5, 2026 | 4.01 | 4.20 | 3.99 | 4.10 | 4.10 | 2.50% | 88,275,190 |
| Aug 4, 2026 | 3.91 | 4.13 | 3.86 | 4.00 | 4.00 | 0.25% | 106,260,400 |
| Aug 3, 2026 | 4.05 | 4.08 | 3.79 | 3.99 | 3.99 | -5.23% | 132,109,900 |
| Jul 31, 2026 | 3.78 | 4.21 | 3.78 | 4.21 | 4.21 | 9.92% | 119,710,199 |
| Jul 30, 2026 | 4.44 | 4.44 | 3.66 | 3.83 | 3.83 | -5.20% | 108,656,100 |
| Jul 29, 2026 | 4.04 | 4.04 | 3.82 | 4.04 | 4.04 | 10.08% | 43,610,221 |
| Jul 28, 2026 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 9.88% | 31,529,242 |
| Jul 27, 2026 | 3.25 | 3.34 | 3.16 | 3.34 | 3.34 | 9.87% | 35,708,395 |
| Jul 24, 2026 | 3.07 | 3.11 | 3.02 | 3.04 | 3.04 | -1.94% | 7,988,957 |
| Jul 23, 2026 | 3.02 | 3.12 | 3.00 | 3.10 | 3.10 | 2.65% | 11,212,850 |
| Jul 22, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 10,703,030 |
| Jul 21, 2026 | 3.09 | 3.10 | 3.00 | 3.03 | 3.03 | -1.94% | 16,574,500 |
| Jul 20, 2026 | 3.11 | 3.18 | 3.06 | 3.09 | 3.09 | -0.32% | 11,566,747 |
| Jul 17, 2026 | 3.19 | 3.26 | 3.08 | 3.10 | 3.10 | -3.13% | 10,839,200 |
| Jul 16, 2026 | 3.14 | 3.22 | 3.09 | 3.20 | 3.20 | 2.24% | 12,770,600 |
| Jul 15, 2026 | 3.07 | 3.17 | 3.05 | 3.13 | 3.13 | 1.62% | 10,982,230 |
| Jul 14, 2026 | 3.03 | 3.10 | 2.99 | 3.08 | 3.08 | 1.65% | 10,085,200 |
| Jul 13, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -2.57% | 13,446,320 |
| Jul 10, 2026 | 3.04 | 3.15 | 2.99 | 3.11 | 3.11 | 2.30% | 13,572,595 |
| Jul 9, 2026 | 3.07 | 3.11 | 3.01 | 3.04 | 3.04 | -1.94% | 12,254,095 |
| Jul 8, 2026 | 3.09 | 3.13 | 3.02 | 3.10 | 3.10 | 1.31% | 10,023,575 |
| Jul 7, 2026 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | -1.92% | 8,568,775 |
| Jul 6, 2026 | 3.12 | 3.16 | 3.07 | 3.12 | 3.12 | 0.32% | 10,404,800 |
| Jul 3, 2026 | 3.10 | 3.17 | 3.07 | 3.11 | 3.11 | 0.32% | 8,017,300 |
| Jul 2, 2026 | 3.14 | 3.20 | 3.08 | 3.10 | 3.10 | -0.96% | 10,772,300 |
| Jul 1, 2026 | 3.07 | 3.19 | 3.04 | 3.13 | 3.13 | 2.96% | 12,951,510 |
| Jun 30, 2026 | 3.11 | 3.15 | 3.01 | 3.04 | 3.04 | -1.94% | 11,304,412 |
| Jun 29, 2026 | 3.11 | 3.15 | 2.98 | 3.10 | 3.10 | -0.32% | 14,462,016 |