Skip to main content
SSAW Hotels & Resorts Group Co.,Ltd. (SHE:301073)
China flag China · Delayed Price · Currency is CNY
29.29
+0.74 (2.59%)
At close: Mar 6, 2026

SHE:301073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.4929.5828.3929.2929.292.59%3,764,587
Mar 5, 202628.5529.2728.3028.5528.550.63%3,276,363
Mar 4, 202627.9628.6627.7828.3728.370.64%2,987,421
Mar 3, 202628.8729.4828.1928.1928.19-2.22%4,016,200
Mar 2, 202629.4930.1028.6628.8328.83-4.82%4,672,925
Feb 27, 202629.1730.4429.1730.2930.293.63%6,423,357
Feb 26, 202629.0029.6828.7729.2329.230.41%7,499,420
Feb 25, 202628.9329.3128.2929.1129.110.59%5,622,883
Feb 24, 202630.2930.5628.8028.9428.94-4.71%6,520,571
Feb 13, 202630.9531.4930.2030.3730.37-1.24%5,251,740
Feb 12, 202630.5631.2130.3030.7530.75-0.36%4,761,728
Feb 11, 202632.6032.6030.6830.8630.86-4.99%6,731,114
Feb 10, 202632.6033.0031.5532.4832.48-2.37%6,880,944
Feb 9, 202633.6233.8631.8033.2733.27-0.39%10,271,388
Feb 6, 202633.8234.3232.5033.4033.40-3.64%9,730,363
Feb 5, 202632.1935.0032.0034.6634.667.67%13,141,468
Feb 4, 202630.3033.1230.1032.1932.195.37%10,766,910
Feb 3, 202630.1531.3329.9030.5530.551.16%6,992,269
Feb 2, 202629.4331.3429.2030.2030.20-0.20%9,309,414
Jan 30, 202631.3733.3630.1030.2630.26-2.13%17,330,650
Jan 29, 202630.5031.4329.5230.9230.921.28%5,926,723
Jan 28, 202630.2431.2630.0030.5330.530.86%4,702,500
Jan 27, 202631.0031.8029.7130.2730.27-2.13%5,264,748
Jan 26, 202630.5331.6630.3230.9330.931.51%4,809,788
Jan 23, 202630.8031.3530.4030.4730.47-1.87%3,953,175
Jan 22, 202630.1331.6529.7031.0531.053.02%6,021,267
Jan 21, 202630.8931.0229.9530.1430.14-2.14%4,769,827
Jan 20, 202631.0132.0030.5330.8030.80-2.99%6,555,217
Jan 19, 202629.6032.6029.4631.7531.756.79%11,183,491
Jan 16, 202630.0431.0929.7329.7329.73-3.66%11,483,206
Jan 15, 202631.7133.6230.8030.8630.860.19%15,594,960
Jan 14, 202630.6431.6829.8030.8030.80-0.10%9,186,275
Jan 13, 202630.9031.7830.4130.8330.83-3.20%8,179,707
Jan 12, 202629.0031.9628.8931.8531.859.00%14,084,090
Jan 9, 202628.7129.7828.0129.2229.222.28%15,236,751
Jan 8, 202628.5828.9128.0028.5728.570.28%9,197,460
Jan 7, 202625.8229.5325.8128.4928.4910.77%19,985,223
Jan 6, 202625.5926.3725.5825.7225.72-0.12%4,932,270
Jan 5, 202625.8325.9525.3625.7525.75-1.19%4,985,713
Dec 31, 202525.9326.2625.5126.0626.060.81%5,432,673
Dec 30, 202525.9526.0325.6525.8525.85-0.54%3,851,600
Dec 29, 202526.6926.8025.8825.9925.99-3.20%5,961,863
Dec 26, 202526.5127.2426.3326.8526.851.09%5,852,214
Dec 25, 202526.7827.0226.4026.5626.56-1.63%4,838,850
Dec 24, 202527.2027.6026.6327.0027.00-0.48%7,339,933
Dec 23, 202527.4427.7026.6827.1327.13-2.06%8,426,816
Dec 22, 202526.5428.0326.5427.7027.701.47%12,826,540
Dec 19, 202526.8227.3026.1627.3027.303.14%10,531,460
Dec 18, 202526.0027.1425.7626.4726.470.91%11,786,087
Dec 17, 202526.5927.2826.0226.2326.231.82%16,488,702
Dec 16, 202524.2226.2624.1525.7625.766.40%22,180,225
Dec 15, 202524.9925.1823.9724.2124.21-2.97%8,287,881
Dec 12, 202525.2225.4924.7224.9524.95-1.50%7,357,858
Dec 11, 202526.0126.2025.2525.3325.33-2.84%6,415,025
Dec 10, 202526.2026.5025.9126.0726.070.23%6,058,640
Dec 9, 202526.7627.1026.0026.0126.01-3.09%7,652,451
Dec 8, 202526.4027.8526.2826.8426.842.52%10,720,020
Dec 5, 202526.7026.7025.8926.1826.18-0.04%12,018,988
Dec 4, 202528.1528.7425.8126.1926.19-4.59%17,073,716
Dec 3, 202525.0030.0025.0027.4527.45-2.31%26,461,180
Nov 25, 202526.5828.4326.2628.1028.108.29%16,585,600
Nov 24, 202523.2526.4623.0925.9525.9513.27%17,608,020
Nov 21, 202523.6623.6822.7522.9122.91-3.17%3,945,297
Nov 20, 202524.0024.1423.4123.6623.66-1.38%4,170,075
Nov 19, 202524.4024.6823.7123.9923.99-1.76%6,357,913
Nov 18, 202524.6625.0924.2424.4224.42-1.65%5,765,997
Nov 17, 202524.4224.9824.1024.8324.833.03%8,215,470
Nov 14, 202523.7824.6023.7824.1024.101.18%8,707,827
Nov 13, 202523.4423.9323.2023.8223.821.23%5,262,558
Nov 12, 202523.8024.1923.4523.5323.53-1.18%7,846,313
Nov 11, 202523.5723.9923.0923.8123.812.06%11,589,660
Nov 10, 202521.6023.7421.4123.3323.338.11%16,912,610
Nov 7, 202521.5421.9621.5421.5821.58-0.14%3,731,117
Nov 6, 202521.7621.9121.3721.6121.61-1.59%6,430,071
Nov 5, 202522.0122.7221.9021.9621.961.39%9,123,713
Nov 4, 202521.5121.8421.5021.6621.660.23%3,521,567
Nov 3, 202521.4521.6821.4021.6121.610.56%2,900,000
Oct 31, 202520.9021.5620.8621.4921.493.32%4,602,912
Oct 30, 202521.1721.2520.8020.8020.80-1.79%2,980,100
Oct 29, 202521.4421.4421.0121.1821.18-1.17%3,319,453
Oct 28, 202521.6921.8221.4121.4321.43-1.15%2,516,097
Oct 27, 202521.8521.9221.5421.6821.680.14%3,147,881
Oct 24, 202521.9421.9421.4021.6521.65-1.37%4,500,245
Oct 23, 202521.8121.9821.4821.9521.950.50%3,084,345
Oct 22, 202521.7521.9021.5421.8421.84-2,546,300
Oct 21, 202521.8221.9721.4721.8421.840.14%3,085,430
Oct 20, 202521.6121.8621.3821.8121.812.35%2,914,331
Oct 17, 202521.8221.9721.3121.3121.31-2.56%3,433,066
Oct 16, 202521.8922.2621.6521.8721.80-0.50%4,114,088
Oct 15, 202521.2822.0521.2021.9821.903.29%6,549,655
Oct 14, 202521.1321.5521.0521.2821.210.81%6,145,814
Oct 13, 202520.5521.1720.4221.1121.04-0.80%4,409,797
Oct 10, 202521.2021.5521.1321.2821.210.38%6,080,651
Oct 9, 202522.4022.4021.1821.2021.13-5.86%10,404,160
Sep 30, 202522.9923.1822.5222.5222.44-2.00%6,699,292
Sep 29, 202522.9723.4922.4222.9822.90-0.43%6,711,097
Sep 26, 202523.8523.9423.0423.0823.00-2.53%6,468,198
Sep 25, 202523.3123.8823.0923.6823.600.64%8,772,143
Sep 24, 202523.2124.1222.9823.5323.450.64%8,300,412
Sep 23, 202524.4224.6623.1023.3823.30-5.65%10,318,600