Skip to main content
logo
SSAW Hotels & Resorts Group Co.,Ltd. (SHE:301073)
China flag China · Delayed Price · Currency is CNY
21.49
+0.30 (1.42%)
At close: Jun 5, 2026

SHE:301073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202621.0721.8221.0321.4921.491.42%3,421,584
Jun 4, 202621.5621.8020.9121.1921.19-1.94%3,480,628
Jun 3, 202622.0322.2521.4321.6121.61-2.39%3,425,300
Jun 2, 202623.0223.1922.0022.1422.14-4.45%4,647,522
Jun 1, 202622.8823.3822.7623.1723.170.91%2,640,800
May 29, 202622.9323.5522.8822.9622.960.22%3,768,024
May 28, 202623.1623.2622.5122.9122.91-1.55%3,674,800
May 27, 202623.6923.8523.1023.2723.27-2.10%4,110,741
May 26, 202623.3523.7823.0823.7723.771.62%3,587,210
May 25, 202623.1523.5023.0023.3923.390.86%3,089,637
May 22, 202623.4523.5023.0123.1923.19-0.13%2,419,952
May 21, 202623.3724.0023.2123.2223.22-0.60%3,891,250
May 20, 202623.6023.6623.0223.3623.36-0.72%2,187,750
May 19, 202623.5423.6723.2223.5323.530.51%2,425,300
May 18, 202623.5523.8023.2723.4123.41-1.14%2,661,670
May 15, 202624.0924.3023.5623.6823.68-1.62%3,786,554
May 14, 202624.6424.9924.0124.0724.07-2.31%4,010,825
May 13, 202624.2224.7724.0024.6424.641.99%3,547,050
May 12, 202625.0825.5724.1224.1624.16-3.82%4,639,345
May 11, 202624.7825.1324.7125.1225.121.45%3,787,664
May 8, 202624.6624.8924.5024.7624.760.49%3,000,200
May 7, 202624.4624.9824.4624.6424.640.37%3,701,563
May 6, 202624.9725.0624.4524.5524.55-0.85%5,962,877
Apr 30, 202625.3725.5024.6724.7624.76-2.52%4,725,177
Apr 29, 202624.7025.6024.6025.4025.404.74%6,538,583
Apr 28, 202625.0225.3023.9024.2524.25-4.00%6,247,637
Apr 27, 202625.1225.3024.7425.2625.260.48%3,429,900
Apr 24, 202625.3525.4424.9025.1425.14-1.60%4,051,172
Apr 23, 202625.6626.2725.1425.5525.55-1.43%6,534,900
Apr 22, 202625.5226.0225.4125.9225.920.90%4,646,066
Apr 21, 202626.1026.6825.5425.6925.69-1.91%7,231,210
Apr 20, 202626.6026.9425.8926.1926.19-1.69%10,067,420
Apr 17, 202627.9527.9526.4626.6426.64-5.40%10,544,580
Apr 16, 202627.6428.7727.3328.1628.161.08%8,397,049
Apr 15, 202627.3028.1627.0027.8627.861.94%6,850,987
Apr 14, 202627.2627.7526.3727.3327.331.11%4,120,500
Apr 13, 202627.1727.4226.8727.0327.03-1.13%2,963,500
Apr 10, 202627.0327.7827.0327.3427.341.86%3,814,788
Apr 9, 202628.1028.1026.7326.8426.84-4.72%4,458,708
Apr 8, 202627.3528.3827.2028.1728.175.94%4,446,814
Apr 7, 202626.1826.9026.1826.5926.591.57%2,805,263
Apr 3, 202627.1827.1926.1226.1826.18-3.00%2,847,675
Apr 2, 202627.8827.8926.6226.9926.99-3.30%4,112,770
Apr 1, 202627.5628.2827.0727.9127.912.61%3,948,842
Mar 31, 202627.3628.2826.9027.2027.20-0.58%3,792,224
Mar 30, 202626.8027.6626.6227.3627.360.51%2,703,565
Mar 27, 202626.5227.3226.3427.2227.221.91%2,738,895
Mar 26, 202626.7827.3726.6126.7126.71-0.45%3,390,243
Mar 25, 202626.1427.1226.0126.8326.833.71%4,339,789
Mar 24, 202625.6425.9725.0225.8725.873.07%4,988,800