Skip to main content
logo
SSAW Hotels & Resorts Group Co.,Ltd. (SHE:301073)
China flag China · Delayed Price · Currency is CNY
15.33
-0.07 (-0.45%)
At close: Oct 30, 2026

SHE:301073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.3015.8715.1015.3315.33-0.45%3,472,250
Oct 29, 202615.6615.7615.3615.4015.40-2.10%2,458,600
Oct 28, 202615.7515.9815.5115.7315.730.25%2,707,750
Oct 27, 202616.0816.2815.6615.6915.69-2.73%2,198,400
Oct 26, 202616.1916.3016.0416.1316.13-0.43%2,777,500
Oct 23, 202615.8016.2515.1016.2016.202.02%4,871,917
Oct 22, 202616.7016.7115.8615.8815.88-4.85%4,195,300
Oct 21, 202616.5516.8516.5116.6916.691.21%3,251,600
Oct 20, 202616.2816.5616.1116.4916.491.29%2,761,781
Oct 19, 202616.3216.5116.0116.2816.28-0.79%2,975,673
Oct 16, 202616.5516.8416.2716.4116.410.80%4,254,632
Oct 15, 202616.4016.7316.2016.2816.28-1.87%3,703,077
Oct 14, 202617.0517.0516.5716.5916.59-2.24%3,420,764
Oct 13, 202616.5517.0916.0416.9716.972.23%4,694,850
Oct 12, 202616.7616.8516.2816.6016.60-1.43%3,575,900
Oct 9, 202616.7416.8516.0316.8416.841.14%4,817,346
Oct 8, 202617.2417.2416.4816.6516.65-3.53%3,793,753
Sep 30, 202617.3017.4517.0517.2617.260.70%3,519,099
Sep 29, 202617.1517.4717.1017.1417.14-0.41%3,598,618
Sep 28, 202617.8417.8517.1317.2117.21-3.04%5,095,630
Sep 24, 202617.9018.0517.6117.7517.75-1.39%3,963,053
Sep 23, 202618.0518.3617.9518.1018.00-0.44%5,356,998
Sep 22, 202618.2118.3917.8318.1818.08-1.25%5,798,856
Sep 21, 202617.7418.4317.5518.4118.313.72%7,601,696
Sep 18, 202617.4218.2017.4217.7517.651.02%7,116,753
Sep 17, 202617.4517.7717.3017.5717.471.50%6,165,397
Sep 16, 202617.2317.5516.9017.3117.210.23%5,785,596
Sep 15, 202617.8118.0517.2317.2717.17-3.79%7,711,006
Sep 14, 202618.2019.2017.6117.9517.85-1.10%9,485,323
Sep 11, 202619.5519.7817.9118.1518.05-9.07%12,934,748
Sep 10, 202620.5020.7719.3619.9619.85-1.48%9,672,845
Sep 9, 202620.8920.9620.1520.2620.15-4.34%11,011,451
Sep 8, 202621.0021.3920.8121.1821.060.05%11,078,408
Sep 7, 202620.1021.5520.1021.1721.054.13%14,765,235
Sep 4, 202619.8620.5319.6620.3320.222.16%9,690,234
Sep 3, 202620.6121.0119.6619.9019.79-1.24%9,620,166
Sep 2, 202620.0120.4419.6520.1520.040.25%8,613,923
Sep 1, 202619.6920.4019.6120.1019.992.34%9,644,094
Aug 31, 202620.3020.3319.4619.6419.53-2.00%11,085,865
Aug 28, 202619.6720.8019.5320.0419.932.51%12,175,002
Aug 27, 202619.2319.6818.7019.5519.440.98%10,923,488
Aug 26, 202618.8219.7018.5519.3619.252.60%14,175,700
Aug 25, 202617.6019.3017.6018.8718.776.67%12,134,764
Aug 24, 202617.9618.2517.4317.6917.59-1.94%4,644,470
Aug 21, 202618.2018.6417.8218.0417.94-1.64%4,926,047
Aug 20, 202617.7518.4117.6018.3418.244.50%5,815,600
Aug 19, 202618.1018.2917.4617.5517.45-4.20%3,840,046
Aug 18, 202618.5418.6618.1218.3218.220.77%4,339,343
Aug 17, 202617.9318.2817.6818.1818.081.11%3,858,000
Aug 14, 202618.3018.4617.8417.9817.88-2.07%4,616,755