Skip to main content
BTG Hotels (Group) Co., Ltd. (SHA:600258)
China flag China · Delayed Price · Currency is CNY
16.11
-0.31 (-1.89%)
Mar 9, 2026, 3:00 PM CST

BTG Hotels (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1816.3715.8016.13--1.77%10,937,772
Mar 6, 202616.2916.5716.1516.4216.420.74%10,385,424
Mar 5, 202616.9917.0516.2116.3016.30-2.86%13,555,995
Mar 4, 202616.9017.5616.7016.7816.78-1.64%16,937,302
Mar 3, 202617.0717.5216.7117.0617.060.24%16,974,000
Mar 2, 202617.1417.4016.8817.0217.02-2.52%17,545,310
Feb 27, 202616.7017.5816.6617.4617.465.31%28,819,000
Feb 26, 202616.4316.7816.3816.5816.580.85%18,439,240
Feb 25, 202616.3016.5216.2216.4416.441.29%13,002,772
Feb 24, 202616.7817.0716.1816.2316.23-1.76%20,230,850
Feb 13, 202616.5416.8816.5016.5216.52-0.12%12,359,240
Feb 12, 202616.8816.8816.2716.5416.54-2.13%23,739,200
Feb 11, 202617.0517.0716.5816.9016.90-1.00%16,128,940
Feb 10, 202617.3417.3416.6517.0717.07-1.61%24,945,790
Feb 9, 202617.5317.6517.2317.3517.35-0.29%20,194,580
Feb 6, 202617.8017.9417.3817.4017.40-3.06%15,871,790
Feb 5, 202617.4818.0817.4617.9517.952.28%25,430,090
Feb 4, 202616.9817.6016.9717.5517.552.33%18,690,210
Feb 3, 202617.2317.6116.8617.1517.150.65%18,075,510
Feb 2, 202617.1117.8817.0317.0417.04-0.99%26,463,070
Jan 30, 202617.0517.5517.0317.2117.211.59%19,684,320
Jan 29, 202616.8017.1116.6816.9416.940.24%16,061,340
Jan 28, 202617.0817.2716.8716.9016.90-1.63%13,309,980
Jan 27, 202617.5017.5616.9617.1817.18-1.83%15,134,610
Jan 26, 202617.4917.7617.2517.5017.50-17,636,640
Jan 23, 202617.8418.0017.4117.5017.50-1.91%16,037,980
Jan 22, 202617.8818.1217.5517.8417.840.06%15,397,680
Jan 21, 202617.8518.0017.5117.8317.83-0.72%18,157,480
Jan 20, 202617.5118.0017.3817.9617.962.51%18,450,430
Jan 19, 202616.7117.7316.5717.5217.524.78%25,028,420
Jan 16, 202617.1217.2516.5816.7216.72-3.96%24,189,810
Jan 15, 202618.0018.2217.1217.4117.410.29%27,004,800
Jan 14, 202617.3317.6817.1017.3617.36-0.46%20,675,620
Jan 13, 202617.3117.5017.1617.4417.44-0.11%20,394,520
Jan 12, 202617.1017.8017.0217.4617.462.59%32,456,780
Jan 9, 202617.0117.2816.8217.0217.02-0.29%17,080,052
Jan 8, 202616.9817.3016.6617.0717.07-0.35%17,738,012
Jan 7, 202616.6017.4716.5417.1317.133.69%30,308,075
Jan 6, 202616.3516.8316.2116.5216.520.79%23,018,089
Jan 5, 202616.7316.7316.1116.3916.39-2.15%20,425,825
Dec 31, 202516.3716.8416.2016.7516.754.17%22,122,780
Dec 30, 202516.2016.3716.0716.0816.08-0.99%11,378,640
Dec 29, 202516.4516.4516.2016.2416.24-1.64%10,597,080
Dec 26, 202516.4016.7316.3516.5116.510.61%13,345,670
Dec 25, 202516.5616.7216.3916.4116.41-1.03%16,128,090
Dec 24, 202516.2416.7116.1516.5816.581.47%19,992,450
Dec 23, 202516.6916.8516.2516.3416.34-3.31%22,361,120
Dec 22, 202517.0017.0016.6216.9016.90-1.29%26,699,310
Dec 19, 202516.4717.1916.4717.1217.122.95%27,584,160
Dec 18, 202516.4716.8116.3516.6316.63-21,589,230
Dec 17, 202516.2016.9615.9516.6316.634.26%37,126,227
Dec 16, 202515.3116.1315.3115.9515.953.71%23,625,975
Dec 15, 202515.1415.5015.1415.3815.381.72%14,827,464
Dec 12, 202515.3415.4815.1215.1215.12-0.85%21,280,230
Dec 11, 202515.3615.4515.1515.2515.25-0.97%8,241,126
Dec 10, 202515.2515.4515.1015.4015.401.52%9,101,317
Dec 9, 202515.7315.8115.0715.1715.17-3.99%18,131,230
Dec 8, 202515.8915.9515.5215.8015.80-0.57%13,338,520
Dec 5, 202516.0416.0815.7515.8915.89-1.06%11,213,360
Dec 4, 202515.9016.2115.6716.0616.060.44%19,777,370
Dec 3, 202515.6016.4015.5615.9915.992.11%28,714,397
Dec 2, 202515.5115.9515.4815.6615.660.26%15,041,880
Dec 1, 202515.3015.6215.2915.6215.622.23%16,255,830
Nov 28, 202515.3115.3915.1015.2815.28-0.46%8,426,300
Nov 27, 202515.4915.5415.1615.3515.35-0.97%12,609,300
Nov 26, 202515.5815.8215.3915.5015.50-0.77%11,276,880
Nov 25, 202515.6515.7815.5015.6215.62-0.26%13,496,600
Nov 24, 202515.3515.8815.3515.6615.662.15%17,656,590
Nov 21, 202515.4015.6915.2915.3315.33-1.10%16,061,120
Nov 20, 202515.8715.8715.4915.5015.50-2.64%11,741,380
Nov 19, 202515.9516.0915.6015.9215.920.32%16,481,800
Nov 18, 202515.7616.1115.6815.8715.870.19%16,714,140
Nov 17, 202515.7715.9715.5615.8415.840.25%19,681,400
Nov 14, 202516.0816.3515.7915.8015.80-1.74%21,192,300
Nov 13, 202516.0116.2615.8016.0816.080.31%29,526,460
Nov 12, 202516.2016.8215.9716.0316.03-38,671,660
Nov 11, 202516.0816.2415.7716.0316.03-0.74%54,576,500
Nov 10, 202514.8716.1514.7016.1516.1510.01%71,752,640
Nov 7, 202514.6314.8014.5914.6814.680.41%8,697,594
Nov 6, 202514.7014.8014.5314.6214.62-1.22%10,988,530
Nov 5, 202514.4314.8314.4014.8014.802.64%16,434,190
Nov 4, 202514.4614.6114.3514.4214.42-0.28%7,900,088
Nov 3, 202514.5214.5714.3914.4614.46-0.48%9,525,925
Oct 31, 202514.3014.6814.3014.5314.531.61%12,339,520
Oct 30, 202514.2714.5614.2214.3014.300.14%11,792,980
Oct 29, 202514.2314.3714.1214.2814.280.35%7,078,106
Oct 28, 202514.3314.3614.2014.2314.23-0.77%5,925,124
Oct 27, 202514.2114.4714.1814.3414.340.28%9,819,860
Oct 24, 202514.3714.4214.1914.3014.30-0.76%6,384,369
Oct 23, 202514.2714.4614.1914.4114.410.70%6,285,988
Oct 22, 202514.4214.5014.2514.3114.31-1.11%7,104,252
Oct 21, 202514.6014.6414.4614.4714.47-0.89%7,030,125
Oct 20, 202514.3514.6614.2714.6014.602.46%10,899,460
Oct 17, 202514.5314.6014.2214.2514.25-1.86%7,336,673
Oct 16, 202514.6114.6814.5114.5214.52-0.68%5,645,656
Oct 15, 202514.5414.8414.4914.6214.620.14%11,799,910
Oct 14, 202514.3514.6614.2714.6014.601.81%15,597,940
Oct 13, 202514.1814.4714.1114.3414.34-0.21%10,402,110
Oct 10, 202514.0214.4614.0114.3714.372.06%18,517,090
Oct 9, 202514.5614.6113.8914.0814.08-4.09%25,809,710