Huatian Hotel Group Co.,Ltd. (SHE:000428)
China
· Delayed Price · Currency is CNY 3.810
-0.080 (-2.06%)
Mar 9, 2026, 3:04 PM CST
Huatian Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.79 | 3.93 | 3.79 | 3.89 | 3.89 | 2.64% | 19,112,910 |
| Mar 5, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | 2.16% | 17,713,260 |
| Mar 4, 2026 | 3.69 | 3.80 | 3.66 | 3.71 | 3.71 | - | 16,546,140 |
| Mar 3, 2026 | 3.80 | 3.82 | 3.69 | 3.71 | 3.71 | -0.54% | 22,818,610 |
| Mar 2, 2026 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | -3.87% | 21,161,300 |
| Feb 27, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 1.57% | 13,085,150 |
| Feb 26, 2026 | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -1.04% | 11,968,900 |
| Feb 25, 2026 | 3.82 | 3.87 | 3.80 | 3.86 | 3.86 | 1.31% | 18,759,400 |
| Feb 24, 2026 | 3.93 | 3.95 | 3.77 | 3.81 | 3.81 | -2.06% | 21,685,010 |
| Feb 13, 2026 | 3.91 | 3.95 | 3.86 | 3.89 | 3.89 | 0.26% | 15,771,840 |
| Feb 12, 2026 | 3.96 | 4.00 | 3.87 | 3.88 | 3.88 | -2.02% | 22,855,440 |
| Feb 11, 2026 | 3.96 | 3.99 | 3.87 | 3.96 | 3.96 | - | 22,031,230 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.87 | 3.96 | 3.96 | 0.25% | 25,129,420 |
| Feb 9, 2026 | 3.96 | 4.02 | 3.90 | 3.95 | 3.95 | -0.75% | 31,717,200 |
| Feb 6, 2026 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 0.76% | 35,356,700 |
| Feb 5, 2026 | 3.84 | 4.00 | 3.80 | 3.95 | 3.95 | 2.60% | 44,314,925 |
| Feb 4, 2026 | 3.81 | 3.90 | 3.76 | 3.85 | 3.85 | 1.05% | 37,415,680 |
| Feb 3, 2026 | 3.68 | 3.95 | 3.68 | 3.81 | 3.81 | 3.53% | 60,392,420 |
| Feb 2, 2026 | 3.66 | 3.81 | 3.62 | 3.68 | 3.68 | 2.51% | 64,014,520 |
| Jan 30, 2026 | 3.56 | 3.62 | 3.55 | 3.59 | 3.59 | 1.13% | 28,294,800 |
| Jan 29, 2026 | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | 2.01% | 23,224,990 |
| Jan 28, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | -0.29% | 14,538,010 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.43 | 3.49 | 3.49 | -1.41% | 17,535,820 |
| Jan 26, 2026 | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | -0.84% | 21,735,314 |
| Jan 23, 2026 | 3.59 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 23,472,740 |
| Jan 22, 2026 | 3.52 | 3.62 | 3.49 | 3.60 | 3.60 | 1.98% | 29,026,400 |
| Jan 21, 2026 | 3.58 | 3.60 | 3.52 | 3.53 | 3.53 | -2.49% | 26,061,100 |
| Jan 20, 2026 | 3.56 | 3.66 | 3.48 | 3.62 | 3.62 | 0.56% | 51,123,090 |
| Jan 19, 2026 | 3.72 | 3.75 | 3.57 | 3.60 | 3.60 | 3.45% | 87,528,030 |
| Jan 16, 2026 | 3.43 | 3.48 | 3.37 | 3.48 | 3.48 | 0.87% | 33,420,310 |
| Jan 15, 2026 | 3.54 | 3.57 | 3.41 | 3.45 | 3.45 | - | 37,460,410 |
| Jan 14, 2026 | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | 2.68% | 29,325,770 |
| Jan 13, 2026 | 3.42 | 3.43 | 3.35 | 3.36 | 3.36 | -1.75% | 21,454,310 |
| Jan 12, 2026 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | 1.48% | 23,829,577 |
| Jan 9, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 19,479,260 |
| Jan 8, 2026 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | -0.30% | 18,302,740 |
| Jan 7, 2026 | 3.32 | 3.40 | 3.31 | 3.37 | 3.37 | 1.81% | 27,075,860 |
| Jan 6, 2026 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.22% | 22,928,140 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.91% | 23,665,390 |
| Dec 31, 2025 | 3.29 | 3.31 | 3.24 | 3.30 | 3.30 | 0.92% | 17,341,600 |
| Dec 30, 2025 | 3.32 | 3.33 | 3.25 | 3.27 | 3.27 | -1.80% | 21,672,700 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.31 | 3.33 | 3.33 | -1.48% | 19,778,800 |
| Dec 26, 2025 | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | - | 23,391,600 |
| Dec 25, 2025 | 3.44 | 3.50 | 3.36 | 3.38 | 3.38 | -1.17% | 24,570,040 |
| Dec 24, 2025 | 3.38 | 3.43 | 3.31 | 3.42 | 3.42 | 1.48% | 32,252,330 |
| Dec 23, 2025 | 3.56 | 3.57 | 3.36 | 3.37 | 3.37 | -5.34% | 45,905,470 |
| Dec 22, 2025 | 3.62 | 3.64 | 3.53 | 3.56 | 3.56 | -2.20% | 44,234,500 |
| Dec 19, 2025 | 3.55 | 3.67 | 3.52 | 3.64 | 3.64 | 5.51% | 74,824,440 |
| Dec 18, 2025 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | 0.58% | 59,491,640 |
| Dec 17, 2025 | 3.33 | 3.59 | 3.29 | 3.43 | 3.43 | 4.57% | 74,820,540 |
| Dec 16, 2025 | 3.27 | 3.37 | 3.25 | 3.28 | 3.28 | 0.61% | 20,860,490 |
| Dec 15, 2025 | 3.21 | 3.30 | 3.20 | 3.26 | 3.26 | 1.56% | 14,463,570 |
| Dec 12, 2025 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | -0.93% | 14,482,440 |
| Dec 11, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -3.86% | 22,609,200 |
| Dec 10, 2025 | 3.36 | 3.45 | 3.34 | 3.37 | 3.37 | - | 18,453,670 |
| Dec 9, 2025 | 3.37 | 3.40 | 3.32 | 3.37 | 3.37 | -0.59% | 18,045,480 |
| Dec 8, 2025 | 3.41 | 3.43 | 3.35 | 3.39 | 3.39 | -0.29% | 19,952,670 |
| Dec 5, 2025 | 3.39 | 3.41 | 3.34 | 3.40 | 3.40 | 0.59% | 14,871,800 |
| Dec 4, 2025 | 3.48 | 3.50 | 3.37 | 3.38 | 3.38 | -3.70% | 23,570,750 |
| Dec 3, 2025 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 24,182,950 |
| Dec 2, 2025 | 3.50 | 3.56 | 3.45 | 3.53 | 3.53 | 0.86% | 22,057,900 |
| Dec 1, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.50 | - | 19,263,830 |
| Nov 28, 2025 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | 1.74% | 20,175,500 |
| Nov 27, 2025 | 3.40 | 3.48 | 3.35 | 3.44 | 3.44 | 1.47% | 23,159,590 |
| Nov 26, 2025 | 3.42 | 3.49 | 3.38 | 3.39 | 3.39 | -1.17% | 18,075,700 |
| Nov 25, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.29% | 16,405,000 |
| Nov 24, 2025 | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | 3.30% | 20,524,100 |
| Nov 21, 2025 | 3.39 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | 18,250,400 |
| Nov 20, 2025 | 3.48 | 3.50 | 3.39 | 3.44 | 3.44 | -1.15% | 16,003,880 |
| Nov 19, 2025 | 3.51 | 3.55 | 3.44 | 3.48 | 3.48 | -1.42% | 17,800,700 |
| Nov 18, 2025 | 3.53 | 3.59 | 3.48 | 3.53 | 3.53 | -0.56% | 19,100,300 |
| Nov 17, 2025 | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | 1.14% | 21,701,950 |
| Nov 14, 2025 | 3.51 | 3.63 | 3.50 | 3.51 | 3.51 | -1.13% | 23,303,620 |
| Nov 13, 2025 | 3.44 | 3.55 | 3.42 | 3.55 | 3.55 | 2.90% | 26,260,900 |
| Nov 12, 2025 | 3.51 | 3.54 | 3.44 | 3.45 | 3.45 | -1.43% | 18,889,600 |
| Nov 11, 2025 | 3.47 | 3.51 | 3.44 | 3.50 | 3.50 | 0.57% | 19,015,550 |
| Nov 10, 2025 | 3.37 | 3.50 | 3.32 | 3.48 | 3.48 | 3.57% | 30,154,690 |
| Nov 7, 2025 | 3.37 | 3.41 | 3.34 | 3.36 | 3.36 | -0.30% | 18,360,300 |
| Nov 6, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.37 | -0.30% | 24,526,150 |
| Nov 5, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 1.81% | 24,111,500 |
| Nov 4, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 19,047,720 |
| Nov 3, 2025 | 3.33 | 3.35 | 3.27 | 3.31 | 3.31 | 1.53% | 20,517,720 |
| Oct 31, 2025 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | 2.19% | 23,429,000 |
| Oct 30, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.24% | 16,642,540 |
| Oct 29, 2025 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | -0.62% | 17,752,600 |
| Oct 28, 2025 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.31% | 15,114,300 |
| Oct 27, 2025 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | - | 17,817,700 |
| Oct 24, 2025 | 3.32 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 20,641,250 |
| Oct 23, 2025 | 3.29 | 3.35 | 3.26 | 3.33 | 3.33 | 1.22% | 23,146,000 |
| Oct 22, 2025 | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | 0.92% | 21,150,150 |
| Oct 21, 2025 | 3.19 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 23,237,560 |
| Oct 20, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.91% | 17,231,690 |
| Oct 17, 2025 | 3.17 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 20,770,110 |
| Oct 16, 2025 | 3.20 | 3.23 | 3.15 | 3.17 | 3.17 | -1.25% | 20,283,280 |
| Oct 15, 2025 | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | 0.94% | 20,524,120 |
| Oct 14, 2025 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | 0.32% | 23,780,900 |
| Oct 13, 2025 | 3.11 | 3.17 | 3.08 | 3.17 | 3.17 | -0.31% | 21,856,590 |
| Oct 10, 2025 | 3.16 | 3.21 | 3.16 | 3.18 | 3.18 | 0.32% | 25,535,900 |
| Oct 9, 2025 | 3.23 | 3.24 | 3.15 | 3.17 | 3.17 | -2.76% | 31,893,980 |
| Sep 30, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | 26,701,550 |