Huatian Hotel Group Co., Ltd. Class A 000428
SZSE · China · Consumer Services
CNY 3.830.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.83 | 0.00% | CNY 3.85 | CNY 3.88 | CNY 3.81 | 24.72M |
| 2026-09-29 | CNY 3.83 | -1.03% | CNY 3.84 | CNY 3.93 | CNY 3.83 | 22.48M |
| 2026-09-28 | CNY 3.87 | -3.73% | CNY 4.05 | CNY 4.05 | CNY 3.82 | 35.93M |
| 2026-09-24 | CNY 4.02 | -3.83% | CNY 4.15 | CNY 4.18 | CNY 4.01 |
| 34.13M |
| 2026-09-23 | CNY 4.18 | -2.79% | CNY 4.43 | CNY 4.50 | CNY 4.14 | 50.46M |
| 2026-09-22 | CNY 4.30 | -0.92% | CNY 4.35 | CNY 4.38 | CNY 4.22 | 59.96M |
| 2026-09-21 | CNY 4.34 | +4.58% | CNY 4.14 | CNY 4.51 | CNY 4.10 | 76.86M |
| 2026-09-18 | CNY 4.15 | +2.98% | CNY 4.00 | CNY 4.39 | CNY 3.95 | 74.46M |
| 2026-09-17 | CNY 4.03 | -0.74% | CNY 4.16 | CNY 4.19 | CNY 3.96 | 51.38M |
| 2026-09-16 | CNY 4.06 | -1.46% | CNY 4.16 | CNY 4.21 | CNY 3.94 | 73.18M |
| 2026-09-15 | CNY 4.12 | -10.04% | CNY 4.50 | CNY 4.58 | CNY 4.12 | 90.61M |
| 2026-09-14 | CNY 4.58 | -1.29% | CNY 4.61 | CNY 4.96 | CNY 4.52 | 85.62M |
| 2026-09-11 | CNY 4.64 | -10.08% | CNY 5.00 | CNY 5.15 | CNY 4.64 | 91.12M |
| 2026-09-10 | CNY 5.16 | +0.39% | CNY 5.25 | CNY 5.36 | CNY 4.91 | 116.98M |
| 2026-09-09 | CNY 5.14 | -3.02% | CNY 5.09 | CNY 5.29 | CNY 4.90 | 112.54M |
| 2026-09-08 | CNY 5.30 | +2.71% | CNY 5.01 | CNY 5.47 | CNY 5.01 | 174.10M |
| 2026-09-07 | CNY 5.16 | +10.02% | CNY 4.83 | CNY 5.16 | CNY 4.60 | 103.37M |
| 2026-09-04 | CNY 4.69 | +10.09% | CNY 4.26 | CNY 4.69 | CNY 4.15 | 62.10M |
| 2026-09-03 | CNY 4.26 | -4.05% | CNY 4.49 | CNY 4.63 | CNY 4.24 | 64.09M |
| 2026-09-02 | CNY 4.44 | -3.27% | CNY 4.58 | CNY 4.60 | CNY 4.38 | 68.69M |
| 2026-09-01 | CNY 4.59 | +2.23% | CNY 4.57 | CNY 4.93 | CNY 4.48 | 100.18M |
| 2026-08-31 | CNY 4.49 | -1.32% | CNY 4.60 | CNY 4.64 | CNY 4.36 | 63.73M |
| 2026-08-28 | CNY 4.55 | -1.30% | CNY 4.59 | CNY 4.61 | CNY 4.43 | 65.24M |
| 2026-08-27 | CNY 4.61 | -2.95% | CNY 4.66 | CNY 4.66 | CNY 4.41 | 94.55M |
| 2026-08-26 | CNY 4.75 | +9.95% | CNY 4.50 | CNY 4.75 | CNY 4.24 | 46.36M |
| 2026-08-25 | CNY 4.32 | +9.92% | CNY 4.01 | CNY 4.32 | CNY 4.00 | 18.13M |
| 2026-08-24 | CNY 3.93 | -1.26% | CNY 3.99 | CNY 4.01 | CNY 3.89 | 22.24M |
| 2026-08-21 | CNY 3.98 | -1.24% | CNY 4.07 | CNY 4.08 | CNY 3.92 | 23.40M |
| 2026-08-20 | CNY 4.03 | +2.28% | CNY 3.99 | CNY 4.07 | CNY 3.88 | 35.74M |
| 2026-08-19 | CNY 3.94 | -7.94% | CNY 4.19 | CNY 4.30 | CNY 3.93 | 35.87M |
| 2026-08-18 | CNY 4.28 | +0.23% | CNY 4.31 | CNY 4.39 | CNY 4.21 | 41.88M |
| 2026-08-17 | CNY 4.27 | +0.47% | CNY 4.23 | CNY 4.29 | CNY 4.15 | 44.55M |
| 2026-08-14 | CNY 4.25 | -7.21% | CNY 4.59 | CNY 4.67 | CNY 4.23 | 68.40M |
| 2026-08-13 | CNY 4.58 | +2.23% | CNY 4.35 | CNY 4.75 | CNY 4.32 | 90.42M |
| 2026-08-12 | CNY 4.48 | +3.94% | CNY 4.27 | CNY 4.65 | CNY 4.21 | 99.35M |
| 2026-08-11 | CNY 4.31 | -0.23% | CNY 4.21 | CNY 4.40 | CNY 4.10 | 84.97M |
| 2026-08-10 | CNY 4.32 | +9.92% | CNY 3.89 | CNY 4.32 | CNY 3.84 | 52.82M |
| 2026-08-07 | CNY 3.93 | -0.76% | CNY 4.00 | CNY 4.06 | CNY 3.73 | 58.00M |
| 2026-08-06 | CNY 3.96 | -3.41% | CNY 4.09 | CNY 4.11 | CNY 3.94 | 61.42M |
| 2026-08-05 | CNY 4.10 | +2.50% | CNY 4.01 | CNY 4.20 | CNY 3.99 | 88.28M |
| 2026-08-04 | CNY 4.00 | +0.25% | CNY 3.91 | CNY 4.13 | CNY 3.86 | 106.26M |
| 2026-08-03 | CNY 3.99 | -5.23% | CNY 4.05 | CNY 4.08 | CNY 3.79 | 132.11M |
| 2026-07-31 | CNY 4.21 | +9.92% | CNY 3.78 | CNY 4.21 | CNY 3.78 | 119.71M |
| 2026-07-30 | CNY 3.83 | -5.20% | CNY 4.44 | CNY 4.44 | CNY 3.66 | 108.66M |
| 2026-07-29 | CNY 4.04 | +10.08% | CNY 4.04 | CNY 4.04 | CNY 3.82 | 43.59M |
| 2026-07-28 | CNY 3.67 | +9.88% | CNY 3.42 | CNY 3.67 | CNY 3.42 | 31.53M |
| 2026-07-27 | CNY 3.34 | +9.87% | CNY 3.25 | CNY 3.34 | CNY 3.16 | 35.71M |
| 2026-07-24 | CNY 3.04 | -1.94% | CNY 3.07 | CNY 3.11 | CNY 3.02 | 7.99M |
| 2026-07-23 | CNY 3.10 | +2.65% | CNY 3.02 | CNY 3.12 | CNY 3.00 | 11.21M |
| 2026-07-22 | CNY 3.02 | -0.33% | CNY 3.03 | CNY 3.04 | CNY 2.99 | 10.70M |
| 2026-07-21 | CNY 3.03 | -1.94% | CNY 3.09 | CNY 3.10 | CNY 3.00 | 16.57M |
| 2026-07-20 | CNY 3.09 | -0.32% | CNY 3.11 | CNY 3.18 | CNY 3.06 | 11.57M |
| 2026-07-17 | CNY 3.10 | -3.13% | CNY 3.19 | CNY 3.26 | CNY 3.08 | 10.84M |
| 2026-07-16 | CNY 3.20 | +2.24% | CNY 3.14 | CNY 3.22 | CNY 3.09 | 12.77M |
| 2026-07-15 | CNY 3.13 | +1.62% | CNY 3.07 | CNY 3.17 | CNY 3.05 | 10.98M |
| 2026-07-14 | CNY 3.08 | +1.65% | CNY 3.03 | CNY 3.10 | CNY 2.99 | 10.09M |
| 2026-07-13 | CNY 3.03 | -2.57% | CNY 3.13 | CNY 3.13 | CNY 3.00 | 13.45M |
| 2026-07-10 | CNY 3.11 | +2.30% | CNY 3.04 | CNY 3.15 | CNY 2.99 | 13.57M |
| 2026-07-09 | CNY 3.04 | -1.94% | CNY 3.07 | CNY 3.11 | CNY 3.01 | 12.25M |
| 2026-07-08 | CNY 3.10 | +1.31% | CNY 3.09 | CNY 3.13 | CNY 3.02 | 10.02M |
| 2026-07-07 | CNY 3.06 | -1.92% | CNY 3.10 | CNY 3.11 | CNY 3.03 | 8.57M |
| 2026-07-06 | CNY 3.12 | +0.32% | CNY 3.12 | CNY 3.16 | CNY 3.07 | 10.40M |
| 2026-07-03 | CNY 3.11 | +0.32% | CNY 3.10 | CNY 3.17 | CNY 3.07 | 8.02M |
| 2026-07-02 | CNY 3.10 | -0.96% | CNY 3.14 | CNY 3.20 | CNY 3.08 | 10.77M |
| 2026-07-01 | CNY 3.13 | +2.96% | CNY 3.07 | CNY 3.19 | CNY 3.04 | 12.95M |
| 2026-06-30 | CNY 3.04 | -1.94% | CNY 3.11 | CNY 3.15 | CNY 3.01 | 11.30M |
| 2026-06-29 | CNY 3.10 | -0.32% | CNY 3.11 | CNY 3.15 | CNY 2.98 | 14.46M |
| 2026-06-26 | CNY 3.11 | -1.89% | CNY 3.17 | CNY 3.20 | CNY 3.10 | 9.45M |
| 2026-06-25 | CNY 3.17 | -1.86% | CNY 3.23 | CNY 3.24 | CNY 3.16 | 9.22M |
| 2026-06-24 | CNY 3.23 | -3.87% | CNY 3.38 | CNY 3.38 | CNY 3.18 | 13.85M |
| 2026-06-23 | CNY 3.36 | +3.70% | CNY 3.23 | CNY 3.43 | CNY 3.19 | 17.95M |
| 2026-06-22 | CNY 3.24 | +0.62% | CNY 3.24 | CNY 3.25 | CNY 3.09 | 14.46M |
| 2026-06-18 | CNY 3.22 | +1.58% | CNY 3.15 | CNY 3.27 | CNY 3.14 | 11.25M |
| 2026-06-17 | CNY 3.17 | -2.76% | CNY 3.26 | CNY 3.27 | CNY 3.15 | 12.56M |
| 2026-06-16 | CNY 3.26 | -2.40% | CNY 3.34 | CNY 3.34 | CNY 3.25 | 10.92M |
| 2026-06-15 | CNY 3.34 | 0.00% | CNY 3.36 | CNY 3.45 | CNY 3.29 | 12.64M |
| 2026-06-12 | CNY 3.34 | +1.83% | CNY 3.32 | CNY 3.37 | CNY 3.29 | 10.20M |
| 2026-06-11 | CNY 3.28 | -2.96% | CNY 3.36 | CNY 3.39 | CNY 3.23 | 12.56M |
| 2026-06-10 | CNY 3.38 | -0.29% | CNY 3.37 | CNY 3.41 | CNY 3.35 | 10.49M |
| 2026-06-09 | CNY 3.39 | -1.45% | CNY 3.46 | CNY 3.48 | CNY 3.35 | 16.06M |
| 2026-06-08 | CNY 3.44 | -3.10% | CNY 3.48 | CNY 3.59 | CNY 3.39 | 13.68M |
| 2026-06-05 | CNY 3.55 | +1.14% | CNY 3.50 | CNY 3.59 | CNY 3.49 | 13.03M |
| 2026-06-04 | CNY 3.51 | -1.13% | CNY 3.54 | CNY 3.59 | CNY 3.47 | 11.77M |
| 2026-06-03 | CNY 3.55 | -2.20% | CNY 3.64 | CNY 3.64 | CNY 3.50 | 13.67M |
| 2026-06-02 | CNY 3.63 | -2.94% | CNY 3.72 | CNY 3.73 | CNY 3.59 | 14.12M |
| 2026-06-01 | CNY 3.74 | +4.18% | CNY 3.59 | CNY 3.75 | CNY 3.55 | 14.42M |
| 2026-05-29 | CNY 3.59 | -0.83% | CNY 3.61 | CNY 3.74 | CNY 3.58 | 16.37M |
| 2026-05-28 | CNY 3.62 | +0.28% | CNY 3.61 | CNY 3.66 | CNY 3.52 | 11.46M |
| 2026-05-27 | CNY 3.61 | -1.37% | CNY 3.66 | CNY 3.67 | CNY 3.57 | 12.03M |
| 2026-05-26 | CNY 3.66 | -0.54% | CNY 3.70 | CNY 3.75 | CNY 3.61 | 14.31M |