BTG Hotels (Group) Co Ltd Shs -A- 600258
SSE · China · Consumer Services
CNY 11.010.00 (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 11.01 | 0.00% | CNY 11.01 | CNY 11.03 | CNY 10.91 | 13.38M |
| 2026-09-29 | CNY 11.01 | +0.18% | CNY 11.03 | CNY 11.09 | CNY 10.98 | 7.12M |
| 2026-09-28 | CNY 10.99 | -0.90% | CNY 11.10 | CNY 11.15 | CNY 10.93 | 9.73M |
| 2026-09-24 | CNY 11.09 | -0.81% | CNY 11.15 | CNY 11.22 | CNY 11.08 |
| 8.77M |
| 2026-09-23 | CNY 11.18 | -1.50% | CNY 11.33 | CNY 11.44 | CNY 11.15 | 22.61M |
| 2026-09-22 | CNY 11.35 | -0.61% | CNY 11.42 | CNY 11.43 | CNY 11.28 | 13.60M |
| 2026-09-21 | CNY 11.42 | +0.62% | CNY 11.37 | CNY 11.47 | CNY 11.30 | 13.15M |
| 2026-09-18 | CNY 11.35 | +0.98% | CNY 11.24 | CNY 11.55 | CNY 11.21 | 16.56M |
| 2026-09-17 | CNY 11.24 | -0.44% | CNY 11.28 | CNY 11.32 | CNY 11.18 | 8.99M |
| 2026-09-16 | CNY 11.29 | -0.79% | CNY 11.37 | CNY 11.37 | CNY 11.18 | 11.15M |
| 2026-09-15 | CNY 11.38 | -1.90% | CNY 11.58 | CNY 11.58 | CNY 11.34 | 12.55M |
| 2026-09-14 | CNY 11.60 | +1.13% | CNY 11.36 | CNY 11.64 | CNY 11.32 | 16.87M |
| 2026-09-11 | CNY 11.47 | -2.13% | CNY 11.64 | CNY 11.64 | CNY 11.34 | 26.48M |
| 2026-09-10 | CNY 11.72 | -1.26% | CNY 11.85 | CNY 11.96 | CNY 11.67 | 21.23M |
| 2026-09-09 | CNY 11.87 | -1.25% | CNY 12.00 | CNY 12.00 | CNY 11.73 | 20.50M |
| 2026-09-08 | CNY 12.02 | -0.25% | CNY 12.05 | CNY 12.16 | CNY 11.92 | 19.66M |
| 2026-09-07 | CNY 12.05 | +0.84% | CNY 11.95 | CNY 12.16 | CNY 11.92 | 19.79M |
| 2026-09-04 | CNY 11.95 | +2.40% | CNY 11.68 | CNY 12.11 | CNY 11.63 | 32.74M |
| 2026-09-03 | CNY 11.67 | -0.51% | CNY 11.77 | CNY 12.07 | CNY 11.64 | 22.67M |
| 2026-09-02 | CNY 11.73 | -1.51% | CNY 11.83 | CNY 11.89 | CNY 11.54 | 22.28M |
| 2026-09-01 | CNY 11.91 | +1.36% | CNY 11.76 | CNY 11.96 | CNY 11.70 | 24.71M |
| 2026-08-31 | CNY 11.75 | -5.62% | CNY 12.44 | CNY 12.54 | CNY 11.72 | 39.38M |
| 2026-08-28 | CNY 12.45 | +0.65% | CNY 12.31 | CNY 12.49 | CNY 12.29 | 10.28M |
| 2026-08-27 | CNY 12.37 | -0.16% | CNY 12.32 | CNY 12.45 | CNY 12.28 | 9.23M |
| 2026-08-26 | CNY 12.39 | +0.98% | CNY 12.21 | CNY 12.48 | CNY 12.17 | 12.43M |
| 2026-08-25 | CNY 12.27 | +0.82% | CNY 12.11 | CNY 12.37 | CNY 12.11 | 13.31M |
| 2026-08-24 | CNY 12.17 | -0.49% | CNY 12.20 | CNY 12.27 | CNY 12.10 | 9.76M |
| 2026-08-21 | CNY 12.23 | -0.65% | CNY 12.32 | CNY 12.34 | CNY 12.11 | 10.29M |
| 2026-08-20 | CNY 12.31 | +1.74% | CNY 12.15 | CNY 12.39 | CNY 12.15 | 13.64M |
| 2026-08-19 | CNY 12.10 | +0.41% | CNY 12.02 | CNY 12.17 | CNY 11.90 | 15.11M |
| 2026-08-18 | CNY 12.05 | +1.18% | CNY 11.95 | CNY 12.22 | CNY 11.92 | 17.42M |
| 2026-08-17 | CNY 11.91 | -0.92% | CNY 12.02 | CNY 12.04 | CNY 11.65 | 17.43M |
| 2026-08-14 | CNY 12.02 | -1.48% | CNY 12.19 | CNY 12.19 | CNY 11.95 | 11.54M |
| 2026-08-13 | CNY 12.20 | -0.65% | CNY 12.28 | CNY 12.38 | CNY 12.15 | 10.77M |
| 2026-08-12 | CNY 12.28 | +0.24% | CNY 12.22 | CNY 12.49 | CNY 12.18 | 11.39M |
| 2026-08-11 | CNY 12.25 | -0.41% | CNY 12.25 | CNY 12.57 | CNY 12.18 | 15.66M |
| 2026-08-10 | CNY 12.30 | +3.10% | CNY 11.92 | CNY 12.44 | CNY 11.88 | 25.52M |
| 2026-08-07 | CNY 11.93 | -0.67% | CNY 12.00 | CNY 12.03 | CNY 11.80 | 12.65M |
| 2026-08-06 | CNY 12.01 | -1.07% | CNY 12.17 | CNY 12.25 | CNY 11.92 | 15.69M |
| 2026-08-05 | CNY 12.14 | -0.65% | CNY 12.22 | CNY 12.36 | CNY 12.06 | 16.43M |
| 2026-08-04 | CNY 12.22 | -2.86% | CNY 12.57 | CNY 12.64 | CNY 12.20 | 17.50M |
| 2026-08-03 | CNY 12.58 | +0.56% | CNY 12.48 | CNY 12.68 | CNY 12.40 | 14.84M |
| 2026-07-31 | CNY 12.51 | +0.64% | CNY 12.24 | CNY 12.56 | CNY 12.22 | 16.83M |
| 2026-07-30 | CNY 12.43 | +0.97% | CNY 12.27 | CNY 12.65 | CNY 12.27 | 19.40M |
| 2026-07-29 | CNY 12.31 | +1.23% | CNY 12.18 | CNY 12.50 | CNY 12.04 | 20.01M |
| 2026-07-28 | CNY 12.16 | +1.93% | CNY 11.80 | CNY 12.17 | CNY 11.73 | 23.39M |
| 2026-07-27 | CNY 11.93 | +3.38% | CNY 11.80 | CNY 12.08 | CNY 11.70 | 23.77M |
| 2026-07-24 | CNY 11.54 | -3.99% | CNY 11.95 | CNY 12.02 | CNY 11.53 | 13.75M |
| 2026-07-23 | CNY 12.02 | -0.33% | CNY 11.97 | CNY 12.05 | CNY 11.83 | 12.36M |
| 2026-07-22 | CNY 12.06 | +1.43% | CNY 11.81 | CNY 12.08 | CNY 11.68 | 22.18M |
| 2026-07-21 | CNY 11.89 | -0.25% | CNY 11.95 | CNY 12.27 | CNY 11.85 | 24.83M |
| 2026-07-20 | CNY 11.92 | +2.58% | CNY 11.64 | CNY 12.08 | CNY 11.55 | 26.10M |
| 2026-07-17 | CNY 11.62 | -1.36% | CNY 11.73 | CNY 12.02 | CNY 11.59 | 20.10M |
| 2026-07-16 | CNY 11.78 | +1.73% | CNY 11.60 | CNY 11.92 | CNY 11.47 | 23.12M |
| 2026-07-15 | CNY 11.58 | +4.70% | CNY 11.01 | CNY 11.66 | CNY 10.98 | 26.43M |
| 2026-07-14 | CNY 11.06 | +1.28% | CNY 11.06 | CNY 11.13 | CNY 10.94 | 16.57M |
| 2026-07-13 | CNY 10.92 | -2.85% | CNY 11.17 | CNY 11.24 | CNY 10.82 | 24.08M |
| 2026-07-10 | CNY 11.24 | +0.45% | CNY 11.19 | CNY 11.39 | CNY 11.03 | 16.64M |
| 2026-07-09 | CNY 11.19 | -2.86% | CNY 11.50 | CNY 11.52 | CNY 11.18 | 15.96M |
| 2026-07-08 | CNY 11.52 | -0.78% | CNY 11.75 | CNY 11.89 | CNY 11.40 | 15.32M |
| 2026-07-07 | CNY 11.61 | -2.03% | CNY 11.82 | CNY 11.82 | CNY 11.49 | 13.29M |
| 2026-07-06 | CNY 11.85 | +2.78% | CNY 11.49 | CNY 11.92 | CNY 11.41 | 20.97M |
| 2026-07-03 | CNY 11.53 | +0.17% | CNY 11.59 | CNY 11.72 | CNY 11.33 | 20.61M |
| 2026-07-02 | CNY 11.51 | +0.61% | CNY 11.45 | CNY 11.75 | CNY 11.33 | 17.92M |
| 2026-07-01 | CNY 11.44 | +4.76% | CNY 10.91 | CNY 11.49 | CNY 10.82 | 26.49M |
| 2026-06-30 | CNY 10.92 | -1.44% | CNY 11.00 | CNY 11.04 | CNY 10.75 | 15.97M |
| 2026-06-29 | CNY 11.08 | +1.09% | CNY 10.96 | CNY 11.22 | CNY 10.56 | 25.16M |
| 2026-06-26 | CNY 10.96 | -3.35% | CNY 11.33 | CNY 11.42 | CNY 10.85 | 25.81M |
| 2026-06-25 | CNY 11.34 | -1.31% | CNY 11.37 | CNY 11.69 | CNY 11.28 | 17.55M |
| 2026-06-24 | CNY 11.49 | -2.13% | CNY 11.83 | CNY 11.83 | CNY 11.43 | 12.64M |
| 2026-06-23 | CNY 11.74 | +0.17% | CNY 11.63 | CNY 11.91 | CNY 11.58 | 17.65M |
| 2026-06-22 | CNY 11.72 | -1.84% | CNY 11.84 | CNY 11.87 | CNY 11.34 | 26.55M |
| 2026-06-18 | CNY 11.94 | -5.54% | CNY 12.21 | CNY 12.24 | CNY 11.90 | 15.36M |
| 2026-06-17 | CNY 12.64 | -1.63% | CNY 12.85 | CNY 12.90 | CNY 12.57 | 10.12M |
| 2026-06-16 | CNY 12.85 | -1.15% | CNY 12.98 | CNY 12.98 | CNY 12.70 | 15.17M |
| 2026-06-15 | CNY 13.00 | +1.96% | CNY 12.80 | CNY 13.25 | CNY 12.78 | 17.15M |
| 2026-06-12 | CNY 12.75 | +2.08% | CNY 12.53 | CNY 12.83 | CNY 12.42 | 25.79M |
| 2026-06-11 | CNY 12.49 | -1.73% | CNY 12.70 | CNY 12.73 | CNY 12.46 | 9.25M |
| 2026-06-10 | CNY 12.71 | +1.60% | CNY 12.42 | CNY 12.78 | CNY 12.37 | 14.68M |
| 2026-06-09 | CNY 12.51 | -0.87% | CNY 12.63 | CNY 12.69 | CNY 12.32 | 16.35M |
| 2026-06-08 | CNY 12.62 | -3.37% | CNY 12.98 | CNY 13.15 | CNY 12.53 | 16.72M |
| 2026-06-05 | CNY 13.06 | +0.93% | CNY 13.02 | CNY 13.35 | CNY 12.98 | 13.82M |
| 2026-06-04 | CNY 12.94 | -1.60% | CNY 13.13 | CNY 13.32 | CNY 12.82 | 14.00M |
| 2026-06-03 | CNY 13.15 | -2.30% | CNY 13.40 | CNY 13.48 | CNY 13.01 | 18.17M |
| 2026-06-02 | CNY 13.46 | -0.88% | CNY 13.59 | CNY 13.68 | CNY 13.31 | 14.46M |
| 2026-06-01 | CNY 13.58 | +2.88% | CNY 13.04 | CNY 13.64 | CNY 13.04 | 18.40M |
| 2026-05-29 | CNY 13.20 | +2.72% | CNY 12.87 | CNY 13.32 | CNY 12.80 | 25.83M |
| 2026-05-28 | CNY 12.85 | -3.82% | CNY 13.36 | CNY 13.38 | CNY 12.81 | 19.13M |
| 2026-05-27 | CNY 13.36 | -0.30% | CNY 13.38 | CNY 13.79 | CNY 13.26 | 19.27M |
| 2026-05-26 | CNY 13.40 | +1.67% | CNY 13.16 | CNY 13.44 | CNY 13.14 | 10.38M |