SSAW Hotels & Resorts Group Co.,Ltd. (SHE:301073)
China · Delayed Price · Currency is CNY 33.40
-1.26 (-3.64%)
At close: Feb 6, 2026
SHE:301073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 33.82 | 34.32 | 32.50 | 33.40 | 33.40 | -3.64% | 9,730,363 |
| Feb 5, 2026 | 32.19 | 35.00 | 32.00 | 34.66 | 34.66 | 7.67% | 13,141,468 |
| Feb 4, 2026 | 30.30 | 33.12 | 30.10 | 32.19 | 32.19 | 5.37% | 10,766,910 |
| Feb 3, 2026 | 30.15 | 31.33 | 29.90 | 30.55 | 30.55 | 1.16% | 6,992,269 |
| Feb 2, 2026 | 29.43 | 31.34 | 29.20 | 30.20 | 30.20 | -0.20% | 9,309,414 |
| Jan 30, 2026 | 31.37 | 33.36 | 30.10 | 30.26 | 30.26 | -2.13% | 17,330,650 |
| Jan 29, 2026 | 30.50 | 31.43 | 29.52 | 30.92 | 30.92 | 1.28% | 5,926,723 |
| Jan 28, 2026 | 30.24 | 31.26 | 30.00 | 30.53 | 30.53 | 0.86% | 4,702,500 |
| Jan 27, 2026 | 31.00 | 31.80 | 29.71 | 30.27 | 30.27 | -2.13% | 5,264,748 |
| Jan 26, 2026 | 30.53 | 31.66 | 30.32 | 30.93 | 30.93 | 1.51% | 4,809,788 |
| Jan 23, 2026 | 30.80 | 31.35 | 30.40 | 30.47 | 30.47 | -1.87% | 3,953,175 |
| Jan 22, 2026 | 30.13 | 31.65 | 29.70 | 31.05 | 31.05 | 3.02% | 6,021,267 |
| Jan 21, 2026 | 30.89 | 31.02 | 29.95 | 30.14 | 30.14 | -2.14% | 4,769,827 |
| Jan 20, 2026 | 31.01 | 32.00 | 30.53 | 30.80 | 30.80 | -2.99% | 6,555,217 |
| Jan 19, 2026 | 29.60 | 32.60 | 29.46 | 31.75 | 31.75 | 6.79% | 11,183,491 |
| Jan 16, 2026 | 30.04 | 31.09 | 29.73 | 29.73 | 29.73 | -3.66% | 11,483,206 |
| Jan 15, 2026 | 31.71 | 33.62 | 30.80 | 30.86 | 30.86 | 0.19% | 15,594,960 |
| Jan 14, 2026 | 30.64 | 31.68 | 29.80 | 30.80 | 30.80 | -0.10% | 9,186,275 |
| Jan 13, 2026 | 30.90 | 31.78 | 30.41 | 30.83 | 30.83 | -3.20% | 8,179,707 |
| Jan 12, 2026 | 29.00 | 31.96 | 28.89 | 31.85 | 31.85 | 9.00% | 14,084,090 |
| Jan 9, 2026 | 28.71 | 29.78 | 28.01 | 29.22 | 29.22 | 2.28% | 15,236,751 |
| Jan 8, 2026 | 28.58 | 28.91 | 28.00 | 28.57 | 28.57 | 0.28% | 9,197,460 |
| Jan 7, 2026 | 25.82 | 29.53 | 25.81 | 28.49 | 28.49 | 10.77% | 19,985,223 |
| Jan 6, 2026 | 25.59 | 26.37 | 25.58 | 25.72 | 25.72 | -0.12% | 4,932,270 |
| Jan 5, 2026 | 25.83 | 25.95 | 25.36 | 25.75 | 25.75 | -1.19% | 4,985,713 |
| Dec 31, 2025 | 25.93 | 26.26 | 25.51 | 26.06 | 26.06 | 0.81% | 5,432,673 |
| Dec 30, 2025 | 25.95 | 26.03 | 25.65 | 25.85 | 25.85 | -0.54% | 3,851,600 |
| Dec 29, 2025 | 26.69 | 26.80 | 25.88 | 25.99 | 25.99 | -3.20% | 5,961,863 |
| Dec 26, 2025 | 26.51 | 27.24 | 26.33 | 26.85 | 26.85 | 1.09% | 5,852,214 |
| Dec 25, 2025 | 26.78 | 27.02 | 26.40 | 26.56 | 26.56 | -1.63% | 4,838,850 |
| Dec 24, 2025 | 27.20 | 27.60 | 26.63 | 27.00 | 27.00 | -0.48% | 7,339,933 |
| Dec 23, 2025 | 27.44 | 27.70 | 26.68 | 27.13 | 27.13 | -2.06% | 8,426,816 |
| Dec 22, 2025 | 26.54 | 28.03 | 26.54 | 27.70 | 27.70 | 1.47% | 12,826,540 |
| Dec 19, 2025 | 26.82 | 27.30 | 26.16 | 27.30 | 27.30 | 3.14% | 10,531,460 |
| Dec 18, 2025 | 26.00 | 27.14 | 25.76 | 26.47 | 26.47 | 0.91% | 11,786,087 |
| Dec 17, 2025 | 26.59 | 27.28 | 26.02 | 26.23 | 26.23 | 1.82% | 16,488,702 |
| Dec 16, 2025 | 24.22 | 26.26 | 24.15 | 25.76 | 25.76 | 6.40% | 22,180,225 |
| Dec 15, 2025 | 24.99 | 25.18 | 23.97 | 24.21 | 24.21 | -2.97% | 8,287,881 |
| Dec 12, 2025 | 25.22 | 25.49 | 24.72 | 24.95 | 24.95 | -1.50% | 7,357,858 |
| Dec 11, 2025 | 26.01 | 26.20 | 25.25 | 25.33 | 25.33 | -2.84% | 6,415,025 |
| Dec 10, 2025 | 26.20 | 26.50 | 25.91 | 26.07 | 26.07 | 0.23% | 6,058,640 |
| Dec 9, 2025 | 26.76 | 27.10 | 26.00 | 26.01 | 26.01 | -3.09% | 7,652,451 |
| Dec 8, 2025 | 26.40 | 27.85 | 26.28 | 26.84 | 26.84 | 2.52% | 10,720,020 |
| Dec 5, 2025 | 26.70 | 26.70 | 25.89 | 26.18 | 26.18 | -0.04% | 12,018,988 |
| Dec 4, 2025 | 28.15 | 28.74 | 25.81 | 26.19 | 26.19 | -4.59% | 17,073,716 |
| Dec 3, 2025 | 25.00 | 30.00 | 25.00 | 27.45 | 27.45 | -2.31% | 26,461,180 |
| Nov 25, 2025 | 26.58 | 28.43 | 26.26 | 28.10 | 28.10 | 8.29% | 16,585,600 |
| Nov 24, 2025 | 23.25 | 26.46 | 23.09 | 25.95 | 25.95 | 13.27% | 17,608,020 |
| Nov 21, 2025 | 23.66 | 23.68 | 22.75 | 22.91 | 22.91 | -3.17% | 3,945,297 |
| Nov 20, 2025 | 24.00 | 24.14 | 23.41 | 23.66 | 23.66 | -1.38% | 4,170,075 |