Huatian Hotel Group Co.,Ltd. (SHE:000428)
China · Delayed Price · Currency is CNY 3.130
+0.050 (1.62%)
Jul 15, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.54 | 3.59 | 3.47 | 3.51 | 3.51 | -1.13% | 11,766,950 |
| Jun 3, 2026 | 3.64 | 3.64 | 3.50 | 3.55 | 3.55 | -2.20% | 13,667,880 |
| Jun 2, 2026 | 3.72 | 3.73 | 3.59 | 3.63 | 3.63 | -2.94% | 14,120,400 |
| Jun 1, 2026 | 3.59 | 3.75 | 3.55 | 3.74 | 3.74 | 4.18% | 14,423,390 |
| May 29, 2026 | 3.61 | 3.74 | 3.58 | 3.59 | 3.59 | -0.83% | 16,365,470 |
| May 28, 2026 | 3.61 | 3.66 | 3.52 | 3.62 | 3.62 | 0.28% | 11,462,480 |
| May 27, 2026 | 3.66 | 3.67 | 3.57 | 3.61 | 3.61 | -1.37% | 12,033,890 |
| May 26, 2026 | 3.70 | 3.75 | 3.61 | 3.66 | 3.66 | -0.54% | 14,306,000 |
| May 25, 2026 | 3.68 | 3.77 | 3.65 | 3.68 | 3.68 | -0.54% | 14,742,700 |
| May 22, 2026 | 3.80 | 3.81 | 3.61 | 3.70 | 3.70 | -1.60% | 17,792,130 |
| May 21, 2026 | 3.74 | 3.95 | 3.71 | 3.76 | 3.76 | 0.80% | 22,349,170 |
| May 20, 2026 | 3.70 | 3.75 | 3.66 | 3.73 | 3.73 | 0.27% | 8,532,000 |
| May 19, 2026 | 3.69 | 3.74 | 3.64 | 3.72 | 3.72 | 0.81% | 11,117,750 |
| May 18, 2026 | 3.73 | 3.74 | 3.61 | 3.69 | 3.69 | -0.27% | 16,012,450 |
| 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 |