Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 3.310
-0.050 (-1.49%)
Oct 30, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.41 | 3.42 | 3.29 | 3.31 | 3.31 | -1.49% | 17,625,510 |
| Oct 29, 2026 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 14,388,500 |
| Oct 28, 2026 | 3.41 | 3.45 | 3.37 | 3.40 | 3.40 | - | 13,885,130 |
| Oct 27, 2026 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 18,985,698 |
| Oct 26, 2026 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | -0.58% | 15,201,552 |
| Oct 23, 2026 | 3.41 | 3.48 | 3.23 | 3.46 | 3.46 | - | 24,536,795 |
| Oct 22, 2026 | 3.61 | 3.61 | 3.44 | 3.46 | 3.46 | -3.62% | 17,475,169 |
| Oct 21, 2026 | 3.58 | 3.64 | 3.56 | 3.59 | 3.59 | 0.84% | 13,038,400 |
| Oct 20, 2026 | 3.52 | 3.57 | 3.48 | 3.56 | 3.56 | 1.42% | 12,773,360 |
| Oct 19, 2026 | 3.59 | 3.62 | 3.46 | 3.51 | 3.51 | -2.50% | 15,364,240 |
| Oct 16, 2026 | 3.70 | 3.75 | 3.56 | 3.60 | 3.60 | -1.37% | 15,433,618 |
| Oct 15, 2026 | 3.69 | 3.72 | 3.63 | 3.65 | 3.65 | -2.93% | 16,948,866 |
| Oct 14, 2026 | 3.83 | 3.83 | 3.74 | 3.76 | 3.76 | -1.83% | 16,053,966 |
| Oct 13, 2026 | 3.68 | 3.85 | 3.56 | 3.83 | 3.83 | 3.23% | 25,783,125 |
| Oct 12, 2026 | 3.88 | 3.90 | 3.70 | 3.71 | 3.71 | -4.38% | 20,737,750 |
| Oct 9, 2026 | 3.79 | 3.89 | 3.66 | 3.88 | 3.88 | 2.92% | 24,701,425 |
| Oct 8, 2026 | 3.85 | 3.86 | 3.72 | 3.77 | 3.77 | -1.57% | 26,641,116 |
| Sep 30, 2026 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | - | 24,716,024 |
| Sep 29, 2026 | 3.84 | 3.93 | 3.83 | 3.83 | 3.83 | -1.03% | 22,483,588 |
| Sep 28, 2026 | 4.05 | 4.05 | 3.82 | 3.87 | 3.87 | -3.73% | 35,925,293 |
| Sep 24, 2026 | 4.15 | 4.18 | 4.01 | 4.02 | 4.02 | -3.83% | 34,126,555 |
| Sep 23, 2026 | 4.43 | 4.50 | 4.14 | 4.18 | 4.18 | -2.79% | 50,458,100 |
| Sep 22, 2026 | 4.35 | 4.38 | 4.22 | 4.30 | 4.30 | -0.92% | 59,955,609 |
| Sep 21, 2026 | 4.14 | 4.51 | 4.10 | 4.34 | 4.34 | 4.58% | 76,857,428 |
| Sep 18, 2026 | 4.00 | 4.39 | 3.95 | 4.15 | 4.15 | 2.98% | 74,457,761 |
| Sep 17, 2026 | 4.16 | 4.19 | 3.96 | 4.03 | 4.03 | -0.74% | 51,378,557 |
| Sep 16, 2026 | 4.16 | 4.21 | 3.94 | 4.06 | 4.06 | -1.46% | 73,175,479 |
| Sep 15, 2026 | 4.50 | 4.58 | 4.12 | 4.12 | 4.12 | -10.04% | 90,614,299 |
| Sep 14, 2026 | 4.61 | 4.96 | 4.52 | 4.58 | 4.58 | -1.29% | 85,623,802 |
| Sep 11, 2026 | 5.00 | 5.15 | 4.64 | 4.64 | 4.64 | -10.08% | 91,121,471 |
| Sep 10, 2026 | 5.25 | 5.36 | 4.91 | 5.16 | 5.16 | 0.39% | 116,981,532 |
| Sep 9, 2026 | 5.09 | 5.29 | 4.90 | 5.14 | 5.14 | -3.02% | 112,536,752 |
| Sep 8, 2026 | 5.01 | 5.47 | 5.01 | 5.30 | 5.30 | 2.71% | 174,097,199 |
| Sep 7, 2026 | 4.83 | 5.16 | 4.60 | 5.16 | 5.16 | 10.02% | 103,366,794 |
| Sep 4, 2026 | 4.26 | 4.69 | 4.15 | 4.69 | 4.69 | 10.09% | 62,102,536 |
| Sep 3, 2026 | 4.49 | 4.63 | 4.24 | 4.26 | 4.26 | -4.05% | 64,085,025 |
| 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% | 100,176,353 |
| Aug 31, 2026 | 4.60 | 4.64 | 4.36 | 4.49 | 4.49 | -1.32% | 63,729,141 |
| 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% | 94,548,419 |
| Aug 26, 2026 | 4.50 | 4.75 | 4.24 | 4.75 | 4.75 | 9.95% | 46,359,529 |
| Aug 25, 2026 | 4.01 | 4.32 | 4.00 | 4.32 | 4.32 | 9.92% | 18,128,751 |
| Aug 24, 2026 | 3.99 | 4.01 | 3.89 | 3.93 | 3.93 | -1.26% | 22,240,107 |
| Aug 21, 2026 | 4.07 | 4.08 | 3.92 | 3.98 | 3.98 | -1.24% | 23,396,000 |
| Aug 20, 2026 | 3.99 | 4.07 | 3.88 | 4.03 | 4.03 | 2.28% | 35,737,008 |
| Aug 19, 2026 | 4.19 | 4.30 | 3.93 | 3.94 | 3.94 | -7.94% | 35,867,635 |
| Aug 18, 2026 | 4.31 | 4.39 | 4.21 | 4.28 | 4.28 | 0.23% | 41,883,287 |
| 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% | 68,395,451 |