Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 4.250
-0.330 (-7.21%)
Aug 14, 2026, 3:05 PM CST
Huatian Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.17 | 3.20 | 3.10 | 3.11 | 3.11 | -1.89% | 9,454,180 |
| Jun 25, 2026 | 3.23 | 3.24 | 3.16 | 3.17 | 3.17 | -1.86% | 9,218,600 |
| Jun 24, 2026 | 3.38 | 3.38 | 3.18 | 3.23 | 3.23 | -3.87% | 13,846,975 |
| Jun 23, 2026 | 3.23 | 3.43 | 3.19 | 3.36 | 3.36 | 3.70% | 17,954,269 |
| Jun 22, 2026 | 3.24 | 3.25 | 3.09 | 3.24 | 3.24 | 0.62% | 14,463,289 |
| Jun 18, 2026 | 3.15 | 3.27 | 3.14 | 3.22 | 3.22 | 1.58% | 11,252,800 |
| Jun 17, 2026 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -2.76% | 12,556,924 |
| Jun 16, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -2.40% | 10,920,375 |
| Jun 15, 2026 | 3.36 | 3.45 | 3.29 | 3.34 | 3.34 | - | 12,639,480 |
| Jun 12, 2026 | 3.32 | 3.37 | 3.29 | 3.34 | 3.34 | 1.83% | 10,195,530 |
| Jun 11, 2026 | 3.36 | 3.39 | 3.23 | 3.28 | 3.28 | -2.96% | 12,556,240 |
| Jun 10, 2026 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | -0.29% | 10,493,900 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.35 | 3.39 | 3.39 | -1.45% | 16,058,300 |
| Jun 8, 2026 | 3.48 | 3.59 | 3.39 | 3.44 | 3.44 | -3.10% | 13,682,776 |
| Jun 5, 2026 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 1.14% | 13,029,550 |