SSAW Hotels & Resorts Group Co.,Ltd. Class A 301073
SZSE · China · Consumer Services
CNY 17.26+0.12 (+0.70%)
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 17.26 | +0.70% | CNY 17.30 | CNY 17.45 | CNY 17.05 | 3.52M |
| 2026-09-29 | CNY 17.14 | -0.41% | CNY 17.15 | CNY 17.47 | CNY 17.10 | 3.60M |
| 2026-09-28 | CNY 17.21 | -3.04% | CNY 17.84 | CNY 17.85 | CNY 17.13 | 5.10M |
| 2026-09-24 | CNY 17.75 | -1.93% | CNY 17.90 | CNY 18.05 | CNY 17.61 | 3.96M |
| 2026-09-23 | CNY 18.10 | -0.44% | CNY 18.05 | CNY 18.36 | CNY 17.95 | 5.35M |
| 2026-09-22 | CNY 18.18 | -1.25% | CNY 18.21 | CNY 18.39 | CNY 17.83 | 5.80M |
| 2026-09-21 | CNY 18.41 | +3.72% | CNY 17.74 | CNY 18.43 | CNY 17.55 | 7.60M |
| 2026-09-18 | CNY 17.75 | +1.02% | CNY 17.42 | CNY 18.20 | CNY 17.42 | 7.12M |
| 2026-09-17 | CNY 17.57 | +1.50% | CNY 17.45 | CNY 17.77 | CNY 17.30 | 6.17M |
| 2026-09-16 | CNY 17.31 | +0.23% | CNY 17.23 | CNY 17.55 | CNY 16.90 | 5.79M |
| 2026-09-15 | CNY 17.27 | -3.79% | CNY 17.81 | CNY 18.05 | CNY 17.23 | 7.71M |
| 2026-09-14 | CNY 17.95 | -1.10% | CNY 18.20 | CNY 19.20 | CNY 17.61 | 9.49M |
| 2026-09-11 | CNY 18.15 | -9.07% | CNY 19.55 | CNY 19.78 | CNY 17.91 | 12.93M |
| 2026-09-10 | CNY 19.96 | -1.48% | CNY 20.50 | CNY 20.77 | CNY 19.36 | 9.67M |
| 2026-09-09 | CNY 20.26 | -4.34% | CNY 20.89 | CNY 20.96 | CNY 20.15 | 11.01M |
| 2026-09-08 | CNY 21.18 | +0.05% | CNY 21.00 | CNY 21.39 | CNY 20.81 | 11.08M |
| 2026-09-07 | CNY 21.17 | +4.13% | CNY 20.10 | CNY 21.55 | CNY 20.10 | 14.77M |
| 2026-09-04 | CNY 20.33 | +2.16% | CNY 19.86 | CNY 20.53 | CNY 19.66 | 9.69M |
| 2026-09-03 | CNY 19.90 | -1.24% | CNY 20.61 | CNY 21.01 | CNY 19.66 | 9.62M |
| 2026-09-02 | CNY 20.15 | +0.25% | CNY 20.01 | CNY 20.44 | CNY 19.65 | 8.61M |
| 2026-09-01 | CNY 20.10 | +2.34% | CNY 19.69 | CNY 20.40 | CNY 19.61 | 9.64M |
| 2026-08-31 | CNY 19.64 | -2.00% | CNY 20.30 | CNY 20.33 | CNY 19.46 | 11.09M |
| 2026-08-28 | CNY 20.04 | +2.51% | CNY 19.67 | CNY 20.80 | CNY 19.53 | 12.18M |
| 2026-08-27 | CNY 19.55 | +0.98% | CNY 19.23 | CNY 19.68 | CNY 18.70 | 10.92M |
| 2026-08-26 | CNY 19.36 | +2.60% | CNY 18.82 | CNY 19.70 | CNY 18.55 | 14.18M |
| 2026-08-25 | CNY 18.87 | +6.67% | CNY 17.60 | CNY 19.30 | CNY 17.60 | 12.13M |
| 2026-08-24 | CNY 17.69 | -1.94% | CNY 17.96 | CNY 18.25 | CNY 17.43 | 4.64M |
| 2026-08-21 | CNY 18.04 | -1.64% | CNY 18.20 | CNY 18.64 | CNY 17.82 | 4.93M |
| 2026-08-20 | CNY 18.34 | +4.50% | CNY 17.75 | CNY 18.41 | CNY 17.60 | 5.82M |
| 2026-08-19 | CNY 17.55 | -4.20% | CNY 18.10 | CNY 18.29 | CNY 17.46 | 3.84M |
| 2026-08-18 | CNY 18.32 | +0.77% | CNY 18.54 | CNY 18.66 | CNY 18.12 | 4.34M |
| 2026-08-17 | CNY 18.18 | +1.11% | CNY 17.93 | CNY 18.28 | CNY 17.68 | 3.86M |
| 2026-08-14 | CNY 17.98 | -2.07% | CNY 18.30 | CNY 18.46 | CNY 17.84 | 4.62M |
| 2026-08-13 | CNY 18.36 | -1.29% | CNY 18.50 | CNY 18.98 | CNY 18.36 | 5.14M |
| 2026-08-12 | CNY 18.60 | +1.69% | CNY 18.18 | CNY 18.77 | CNY 18.08 | 6.04M |
| 2026-08-11 | CNY 18.29 | -1.08% | CNY 18.38 | CNY 18.89 | CNY 18.11 | 5.59M |
| 2026-08-10 | CNY 18.49 | +2.27% | CNY 18.08 | CNY 18.56 | CNY 17.91 | 6.98M |
| 2026-08-07 | CNY 18.08 | +0.89% | CNY 17.80 | CNY 18.15 | CNY 17.32 | 6.56M |
| 2026-08-06 | CNY 17.92 | -0.33% | CNY 18.14 | CNY 18.35 | CNY 17.73 | 6.03M |
| 2026-08-05 | CNY 17.98 | +2.80% | CNY 17.68 | CNY 18.42 | CNY 17.53 | 7.71M |
| 2026-08-04 | CNY 17.49 | +1.10% | CNY 17.33 | CNY 17.70 | CNY 17.15 | 6.00M |
| 2026-08-03 | CNY 17.30 | -1.70% | CNY 17.57 | CNY 17.90 | CNY 17.22 | 8.63M |
| 2026-07-31 | CNY 17.60 | +1.09% | CNY 16.01 | CNY 17.72 | CNY 16.01 | 11.77M |
| 2026-07-30 | CNY 17.41 | -4.34% | CNY 18.03 | CNY 18.85 | CNY 17.18 | 16.65M |
| 2026-07-29 | CNY 18.20 | +4.78% | CNY 17.37 | CNY 18.50 | CNY 17.37 | 16.85M |
| 2026-07-28 | CNY 17.37 | -0.12% | CNY 17.00 | CNY 17.90 | CNY 16.78 | 12.78M |
| 2026-07-27 | CNY 17.39 | +11.47% | CNY 16.75 | CNY 17.55 | CNY 16.29 | 13.51M |
| 2026-07-24 | CNY 15.60 | -4.99% | CNY 16.23 | CNY 16.50 | CNY 15.55 | 3.87M |
| 2026-07-23 | CNY 16.42 | +2.43% | CNY 15.89 | CNY 16.46 | CNY 15.82 | 3.50M |
| 2026-07-22 | CNY 16.03 | -0.80% | CNY 16.00 | CNY 16.28 | CNY 15.82 | 3.65M |
| 2026-07-21 | CNY 16.16 | -1.52% | CNY 16.35 | CNY 16.48 | CNY 15.88 | 5.33M |
| 2026-07-20 | CNY 16.41 | -1.14% | CNY 16.53 | CNY 16.98 | CNY 16.18 | 5.37M |
| 2026-07-17 | CNY 16.60 | -4.38% | CNY 17.17 | CNY 17.57 | CNY 16.36 | 4.97M |
| 2026-07-16 | CNY 17.36 | +2.78% | CNY 16.81 | CNY 17.66 | CNY 16.66 | 4.75M |
| 2026-07-15 | CNY 16.89 | +2.61% | CNY 16.50 | CNY 17.14 | CNY 16.21 | 4.10M |
| 2026-07-14 | CNY 16.46 | +0.67% | CNY 16.49 | CNY 16.59 | CNY 16.08 | 3.33M |
| 2026-07-13 | CNY 16.35 | -4.66% | CNY 17.10 | CNY 17.12 | CNY 16.28 | 5.01M |
| 2026-07-10 | CNY 17.15 | +2.27% | CNY 16.60 | CNY 17.45 | CNY 16.46 | 5.39M |
| 2026-07-09 | CNY 16.77 | -2.16% | CNY 16.89 | CNY 17.18 | CNY 16.48 | 4.70M |
| 2026-07-08 | CNY 17.14 | +0.12% | CNY 17.76 | CNY 17.80 | CNY 16.98 | 5.38M |
| 2026-07-07 | CNY 17.12 | -5.10% | CNY 18.09 | CNY 18.09 | CNY 17.12 | 4.82M |
| 2026-07-06 | CNY 18.04 | -1.96% | CNY 18.49 | CNY 18.77 | CNY 18.01 | 3.75M |
| 2026-07-03 | CNY 18.40 | +2.00% | CNY 18.03 | CNY 18.72 | CNY 18.03 | 5.37M |
| 2026-07-02 | CNY 18.04 | -5.75% | CNY 18.03 | CNY 18.69 | CNY 17.44 | 9.62M |
| 2026-07-01 | CNY 19.14 | +5.16% | CNY 18.32 | CNY 19.39 | CNY 18.10 | 6.01M |
| 2026-06-30 | CNY 18.20 | -1.30% | CNY 18.30 | CNY 18.57 | CNY 18.00 | 3.47M |
| 2026-06-29 | CNY 18.44 | -0.32% | CNY 18.39 | CNY 18.83 | CNY 17.75 | 4.36M |
| 2026-06-26 | CNY 18.50 | -2.94% | CNY 19.15 | CNY 19.15 | CNY 18.48 | 2.63M |
| 2026-06-25 | CNY 19.06 | -0.37% | CNY 19.00 | CNY 19.48 | CNY 18.71 | 3.12M |
| 2026-06-24 | CNY 19.13 | -3.92% | CNY 19.79 | CNY 19.92 | CNY 19.01 | 3.03M |
| 2026-06-23 | CNY 19.91 | +2.79% | CNY 19.20 | CNY 20.35 | CNY 19.20 | 4.85M |
| 2026-06-22 | CNY 19.37 | -0.97% | CNY 19.55 | CNY 19.55 | CNY 18.52 | 3.95M |
| 2026-06-18 | CNY 19.56 | -1.21% | CNY 19.61 | CNY 19.82 | CNY 19.45 | 3.02M |
| 2026-06-17 | CNY 19.80 | -2.61% | CNY 20.28 | CNY 20.33 | CNY 19.70 | 2.47M |
| 2026-06-16 | CNY 20.33 | -0.78% | CNY 20.39 | CNY 20.40 | CNY 20.10 | 2.19M |
| 2026-06-15 | CNY 20.49 | +0.39% | CNY 20.59 | CNY 21.07 | CNY 20.28 | 3.62M |
| 2026-06-12 | CNY 20.41 | +2.15% | CNY 20.08 | CNY 20.58 | CNY 19.98 | 3.39M |
| 2026-06-11 | CNY 19.98 | -3.43% | CNY 20.52 | CNY 20.59 | CNY 19.78 | 3.38M |
| 2026-06-10 | CNY 20.69 | +0.53% | CNY 20.47 | CNY 20.90 | CNY 20.33 | 3.97M |
| 2026-06-09 | CNY 20.58 | -0.48% | CNY 20.71 | CNY 20.90 | CNY 20.31 | 2.84M |
| 2026-06-08 | CNY 20.68 | -3.77% | CNY 21.08 | CNY 21.71 | CNY 20.39 | 3.72M |
| 2026-06-05 | CNY 21.49 | +1.42% | CNY 21.07 | CNY 21.82 | CNY 21.03 | 3.42M |
| 2026-06-04 | CNY 21.19 | -1.94% | CNY 21.56 | CNY 21.80 | CNY 20.91 | 3.48M |
| 2026-06-03 | CNY 21.61 | -2.39% | CNY 22.03 | CNY 22.25 | CNY 21.43 | 3.43M |
| 2026-06-02 | CNY 22.14 | -4.45% | CNY 23.02 | CNY 23.19 | CNY 22.00 | 4.65M |
| 2026-06-01 | CNY 23.17 | +0.91% | CNY 22.88 | CNY 23.38 | CNY 22.76 | 2.64M |
| 2026-05-29 | CNY 22.96 | +0.22% | CNY 22.93 | CNY 23.55 | CNY 22.88 | 3.77M |
| 2026-05-28 | CNY 22.91 | -1.55% | CNY 23.16 | CNY 23.26 | CNY 22.51 | 3.67M |
| 2026-05-27 | CNY 23.27 | -2.10% | CNY 23.69 | CNY 23.85 | CNY 23.10 | 4.11M |
| 2026-05-26 | CNY 23.77 | +1.62% | CNY 23.35 | CNY 23.78 | CNY 23.08 | 3.59M |