Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 3.690
-0.010 (-0.27%)
May 18, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.73 | 3.79 | 3.61 | 3.62 | - | -2.16% | 10,608,800 |
| May 15, 2026 | 3.79 | 3.79 | 3.68 | 3.70 | 3.70 | -1.86% | 17,038,440 |
| May 14, 2026 | 3.83 | 3.85 | 3.76 | 3.77 | 3.77 | -1.05% | 13,244,320 |
| May 13, 2026 | 3.76 | 3.87 | 3.74 | 3.81 | 3.81 | 1.33% | 16,167,960 |
| May 12, 2026 | 3.88 | 3.88 | 3.74 | 3.76 | 3.76 | -2.84% | 17,334,700 |
| May 11, 2026 | 3.80 | 3.90 | 3.74 | 3.87 | 3.87 | 1.84% | 20,016,870 |
| May 8, 2026 | 3.74 | 3.81 | 3.74 | 3.80 | 3.80 | 1.60% | 8,895,700 |
| May 7, 2026 | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -1.32% | 12,417,900 |
| May 6, 2026 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -1.81% | 14,443,800 |
| Apr 30, 2026 | 3.89 | 3.93 | 3.85 | 3.86 | 3.86 | -0.77% | 11,596,420 |
| Apr 29, 2026 | 3.81 | 3.95 | 3.78 | 3.89 | 3.89 | 1.57% | 16,933,380 |
| Apr 28, 2026 | 3.85 | 3.86 | 3.73 | 3.83 | 3.83 | - | 17,492,800 |
| Apr 27, 2026 | 3.80 | 3.84 | 3.74 | 3.83 | 3.83 | 0.79% | 14,734,530 |
| Apr 24, 2026 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | 0.80% | 13,985,500 |
| Apr 23, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | -1.05% | 15,377,700 |
| Apr 22, 2026 | 3.82 | 3.86 | 3.76 | 3.81 | 3.81 | -0.52% | 13,846,600 |
| Apr 21, 2026 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | - | 13,358,400 |
| Apr 20, 2026 | 3.77 | 3.84 | 3.68 | 3.83 | 3.83 | 0.26% | 18,286,560 |
| Apr 17, 2026 | 3.94 | 3.97 | 3.75 | 3.82 | 3.82 | -3.78% | 29,571,500 |
| Apr 16, 2026 | 3.90 | 3.99 | 3.89 | 3.97 | 3.97 | 2.06% | 19,281,580 |
| Apr 15, 2026 | 3.87 | 3.94 | 3.83 | 3.89 | 3.89 | 0.26% | 15,242,260 |
| Apr 14, 2026 | 3.99 | 4.00 | 3.81 | 3.88 | 3.88 | -2.27% | 22,404,300 |
| Apr 13, 2026 | 3.97 | 4.00 | 3.90 | 3.97 | 3.97 | -0.50% | 14,701,460 |
| Apr 10, 2026 | 4.07 | 4.11 | 3.98 | 3.99 | 3.99 | -0.75% | 16,064,850 |
| Apr 9, 2026 | 4.08 | 4.15 | 4.02 | 4.02 | 4.02 | -1.95% | 18,510,740 |
| Apr 8, 2026 | 3.93 | 4.14 | 3.93 | 4.10 | 4.10 | 5.40% | 26,080,470 |
| Apr 7, 2026 | 3.86 | 3.93 | 3.79 | 3.89 | 3.89 | 0.52% | 18,701,500 |
| Apr 3, 2026 | 4.04 | 4.05 | 3.86 | 3.87 | 3.87 | -3.73% | 21,142,740 |
| Apr 2, 2026 | 4.02 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 22,171,280 |
| Apr 1, 2026 | 4.07 | 4.10 | 3.95 | 4.04 | 4.04 | 0.50% | 21,529,400 |
| Mar 31, 2026 | 4.00 | 4.23 | 3.99 | 4.02 | 4.02 | 0.50% | 26,836,840 |
| Mar 30, 2026 | 3.93 | 4.07 | 3.93 | 4.00 | 4.00 | 0.76% | 17,687,590 |
| Mar 27, 2026 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | 0.76% | 14,839,400 |
| Mar 26, 2026 | 3.89 | 3.99 | 3.87 | 3.94 | 3.94 | 1.03% | 20,384,840 |
| Mar 25, 2026 | 3.70 | 3.90 | 3.68 | 3.90 | 3.90 | 5.98% | 18,018,270 |
| Mar 24, 2026 | 3.60 | 3.68 | 3.53 | 3.68 | 3.68 | 4.55% | 17,413,770 |
| Mar 23, 2026 | 3.71 | 3.80 | 3.48 | 3.52 | 3.52 | -6.88% | 29,983,920 |
| Mar 20, 2026 | 3.85 | 3.89 | 3.74 | 3.78 | 3.78 | -1.05% | 18,377,880 |
| Mar 19, 2026 | 3.85 | 3.90 | 3.80 | 3.82 | 3.82 | -1.55% | 12,333,500 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | 0.52% | 10,798,890 |
| Mar 17, 2026 | 3.85 | 3.95 | 3.84 | 3.86 | 3.86 | 0.26% | 14,263,950 |
| Mar 16, 2026 | 3.85 | 3.92 | 3.83 | 3.85 | 3.85 | -0.52% | 13,163,170 |
| Mar 13, 2026 | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | -0.26% | 11,583,300 |
| Mar 12, 2026 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 1.04% | 12,728,800 |
| Mar 11, 2026 | 3.91 | 3.92 | 3.83 | 3.84 | 3.84 | -1.29% | 12,545,800 |
| Mar 10, 2026 | 3.85 | 3.95 | 3.81 | 3.89 | 3.89 | 2.10% | 16,410,180 |
| Mar 9, 2026 | 3.86 | 3.89 | 3.78 | 3.81 | 3.81 | -2.06% | 15,631,500 |
| Mar 6, 2026 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | 2.64% | 19,112,910 |
| Mar 5, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | 2.16% | 17,713,260 |
| Mar 4, 2026 | 3.69 | 3.80 | 3.66 | 3.71 | 3.71 | - | 16,546,140 |