Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 3.830
0.00 (0.00%)
Sep 30, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | - | 24,721,524 |
| 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 |
| Aug 13, 2026 | 4.35 | 4.75 | 4.32 | 4.58 | 4.58 | 2.23% | 90,422,056 |
| Aug 12, 2026 | 4.27 | 4.65 | 4.21 | 4.48 | 4.48 | 3.94% | 99,347,015 |
| Aug 11, 2026 | 4.21 | 4.40 | 4.10 | 4.31 | 4.31 | -0.23% | 84,970,621 |
| Aug 10, 2026 | 3.89 | 4.32 | 3.84 | 4.32 | 4.32 | 9.92% | 52,815,292 |
| Aug 7, 2026 | 4.00 | 4.06 | 3.73 | 3.93 | 3.93 | -0.76% | 57,999,691 |
| Aug 6, 2026 | 4.09 | 4.11 | 3.94 | 3.96 | 3.96 | -3.41% | 61,424,335 |
| Aug 5, 2026 | 4.01 | 4.20 | 3.99 | 4.10 | 4.10 | 2.50% | 88,275,194 |
| Aug 4, 2026 | 3.91 | 4.13 | 3.86 | 4.00 | 4.00 | 0.25% | 106,260,422 |
| Aug 3, 2026 | 4.05 | 4.08 | 3.79 | 3.99 | 3.99 | -5.23% | 132,109,998 |
| Jul 31, 2026 | 3.78 | 4.21 | 3.78 | 4.21 | 4.21 | 9.92% | 119,706,899 |
| Jul 30, 2026 | 4.44 | 4.44 | 3.66 | 3.83 | 3.83 | -5.20% | 108,656,162 |
| Jul 29, 2026 | 4.04 | 4.04 | 3.82 | 4.04 | 4.04 | 10.08% | 43,594,221 |
| Jul 28, 2026 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 9.88% | 31,528,742 |
| Jul 27, 2026 | 3.25 | 3.34 | 3.16 | 3.34 | 3.34 | 9.87% | 35,708,095 |
| 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% | 11,212,854 |
| Jul 22, 2026 | 3.03 | 3.04 | 2.99 | 3.02 | 3.02 | -0.33% | 10,703,031 |