Huatian Hotel Group Co., Ltd. Class A 000428
SZSE · Çin · Tüketici Hizmetleri
CNY 3,830,00 (%0,00)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |