Huatian Hotel Group Co.,Ltd. (000428.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000428.SZ Historical Return
If you invested ¥1000 in Huatian Hotel Group Co.,Ltd. (000428.SZ) 10 years ago, it would be worth ¥558.31 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,106.94, while ¥1000 invested 1 year ago would be worth ¥1,208.2. This corresponds to total returns of -44.17%, 10.69%, 20.82%, respectively, with annualized returns of -5.67%, 2.06%, 20.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000428.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.85 | 3.83 | 3.83 | 3.88 | 3.81 | 25.28M |
| September 29, 2026 | 3.84 | 3.83 | 3.83 | 3.93 | 3.83 | 22.81M |
| September 28, 2026 | 4.05 | 3.87 | 3.87 | 4.05 | 3.82 | 36.48M |
| September 24, 2026 | 4.15 | 4.02 | 4.02 | 4.18 | 4.01 | 34.15M |
| September 23, 2026 | 4 | 4.18 | 4.18 | 4.5 | 4 | 51.05M |
| September 22, 2026 | 4 | 4.3 | 4.3 | 4.38 | 4 | 60.79M |
| September 21, 2026 | 4.14 | 4.34 | 4.34 | 4.51 | 4.1 | 76.89M |
| September 18, 2026 | 4 | 4.15 | 4.15 | 4.39 | 3.95 | 75.29M |
| September 17, 2026 | 5 | 4.03 | 4.03 | 5 | 3.96 | 52.3M |
| September 16, 2026 | 4.16 | 4.06 | 4.06 | 4.21 | 3.94 | 74.99M |
| September 15, 2026 | 4.5 | 4.12 | 4.12 | 4.58 | 4.12 | 90.75M |
| September 11, 2026 | 5 | 4.64 | 4.64 | 5.15 | 4.64 | 91.16M |
| September 10, 2026 | 4.26 | 5.16 | 5.16 | 5.36 | 4.26 | 116.98M |
| September 09, 2026 | 5.09 | 5.14 | 5.14 | 5.29 | 4.9 | 113.86M |
| September 08, 2026 | 5.01 | 5.3 | 5.3 | 5.47 | 5.01 | 175.49M |
| September 07, 2026 | 4.83 | 5.16 | 5.16 | 5.16 | 4.6 | 103.95M |
| September 04, 2026 | 4.26 | 4.69 | 4.69 | 4.69 | 4.15 | 62.86M |
| September 03, 2026 | 4.49 | 4.26 | 4.26 | 4.63 | 4.24 | 64.15M |
| September 02, 2026 | 4.58 | 4.44 | 4.44 | 4.6 | 4.38 | 69.75M |
| September 01, 2026 | 4.57 | 4.59 | 4.59 | 4.93 | 4.48 | 101.05M |
| August 31, 2026 | 4.6 | 4.49 | 4.49 | 4.64 | 4.36 | 65.14M |
| August 28, 2026 | 4.59 | 4.55 | 4.55 | 4.61 | 4.43 | 66.62M |
| August 27, 2026 | 4.66 | 4.61 | 4.61 | 4.66 | 4.41 | 95.86M |
| August 26, 2026 | 4.5 | 4.75 | 4.75 | 4.75 | 4.24 | 46.42M |
| August 25, 2026 | 4.01 | 4.32 | 4.32 | 4.32 | 4 | 18.18M |
| August 24, 2026 | 3.99 | 3.93 | 3.93 | 4.01 | 3.89 | 22.96M |
| August 21, 2026 | 4.07 | 3.98 | 3.98 | 4.08 | 3.92 | 23.81M |
| August 20, 2026 | 3.99 | 4.03 | 4.03 | 4.07 | 3.88 | 36.41M |
| August 19, 2026 | 4.19 | 3.94 | 3.94 | 4.3 | 3.93 | 36.89M |
| August 18, 2026 | 4.31 | 4.28 | 4.28 | 4.39 | 4.21 | 42.68M |
| August 17, 2026 | 4.23 | 4.27 | 4.27 | 4.29 | 4.15 | 45.28M |
| August 14, 2026 | 4.59 | 4.25 | 4.25 | 4.67 | 4.23 | 69.92M |
| August 13, 2026 | 4.35 | 4.58 | 4.58 | 4.75 | 4.32 | 91.58M |
| August 12, 2026 | 4.27 | 4.48 | 4.48 | 4.65 | 4.21 | 100.27M |
| August 11, 2026 | 4.21 | 4.31 | 4.31 | 4.4 | 4.1 | 86.06M |
| August 10, 2026 | 3.89 | 4.32 | 4.32 | 4.32 | 3.84 | 52.87M |
| August 07, 2026 | 4 | 3.93 | 3.93 | 4.06 | 3.73 | 58.04M |
| August 06, 2026 | 4.09 | 3.96 | 3.96 | 4.11 | 3.94 | 63.11M |
| August 05, 2026 | 4.01 | 4.1 | 4.1 | 4.2 | 3.99 | 90.3M |
| August 04, 2026 | 3.91 | 4 | 4 | 4.13 | 3.86 | 164.75M |
| August 03, 2026 | 4.05 | 3.99 | 3.99 | 4.08 | 3.79 | 134.83M |
| July 31, 2026 | 3.78 | 4.21 | 4.21 | 4.21 | 3.78 | 119.74M |
| July 30, 2026 | 4.44 | 3.83 | 3.83 | 4.44 | 3.66 | 113.99M |
| July 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.82 | 43.64M |
| July 28, 2026 | 3.42 | 3.67 | 3.67 | 3.67 | 3.42 | 31.56M |
| July 27, 2026 | 3.25 | 3.34 | 3.34 | 3.34 | 3.16 | 35.77M |
| July 24, 2026 | 3.07 | 3.04 | 3.04 | 3.11 | 3.02 | 7.99M |
| July 23, 2026 | 3.02 | 3.1 | 3.1 | 3.12 | 3 | 11.25M |
| July 22, 2026 | 3.03 | 3.02 | 3.02 | 3.04 | 2.99 | 10.78M |
| July 21, 2026 | 3.09 | 3.03 | 3.03 | 3.1 | 3 | 16.69M |
| July 20, 2026 | 3.11 | 3.09 | 3.09 | 3.18 | 3.06 | 11.57M |
| July 17, 2026 | 3.19 | 3.1 | 3.1 | 3.26 | 3.08 | 10.91M |
| July 16, 2026 | 3.14 | 3.2 | 3.2 | 3.22 | 3.09 | 12.84M |
| July 15, 2026 | 3.07 | 3.13 | 3.13 | 3.17 | 3.05 | 11M |
| July 14, 2026 | 3.03 | 3.08 | 3.08 | 3.1 | 2.99 | 10.12M |
| July 13, 2026 | 3.13 | 3.03 | 3.03 | 3.13 | 3 | 13.51M |
| July 10, 2026 | 3.04 | 3.11 | 3.11 | 3.15 | 2.99 | 13.79M |
| July 09, 2026 | 3.07 | 3.04 | 3.04 | 3.11 | 3.01 | 12.25M |
| July 08, 2026 | 3.09 | 3.1 | 3.1 | 3.13 | 3.02 | 10.03M |
| July 07, 2026 | 3.1 | 3.06 | 3.06 | 3.11 | 3.03 | 8.57M |
AD
