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 ¥457.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,097.83, while ¥1000 invested 1 year ago would be worth ¥888.56. This corresponds to total returns of -54.3%, 9.78%, -11.14%, respectively, with annualized returns of -7.53%, 1.88%, -11.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.07 | 10.4M |
| July 03, 2026 | 3.1 | 3.11 | 3.11 | 3.17 | 3.07 | 8.02M |
| July 02, 2026 | 3.14 | 3.1 | 3.1 | 3.2 | 3.08 | 10.77M |
| July 01, 2026 | 3.07 | 3.13 | 3.13 | 3.19 | 3.04 | 12.95M |
| June 30, 2026 | 3.11 | 3.04 | 3.04 | 3.15 | 3.01 | 11.3M |
| June 29, 2026 | 3.11 | 3.1 | 3.1 | 3.15 | 2.98 | 14.46M |
| June 26, 2026 | 3.17 | 3.11 | 3.11 | 3.2 | 3.1 | 9.45M |
| June 25, 2026 | 3.23 | 3.17 | 3.17 | 3.24 | 3.16 | 9.22M |
| June 24, 2026 | 3.38 | 3.23 | 3.23 | 3.38 | 3.18 | 13.85M |
| June 23, 2026 | 3.23 | 3.36 | 3.36 | 3.43 | 3.19 | 17.95M |
| June 22, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.09 | 14.46M |
| June 18, 2026 | 3.15 | 3.22 | 3.22 | 3.27 | 3.14 | 11.25M |
| June 17, 2026 | 3.26 | 3.17 | 3.17 | 3.27 | 3.15 | 12.56M |
| June 16, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.25 | 10.92M |
| June 15, 2026 | 3.36 | 3.34 | 3.34 | 3.45 | 3.29 | 12.64M |
| June 12, 2026 | 3.32 | 3.34 | 3.34 | 3.37 | 3.29 | 10.2M |
| June 11, 2026 | 3.36 | 3.28 | 3.28 | 3.39 | 3.23 | 12.56M |
| June 10, 2026 | 3.37 | 3.38 | 3.38 | 3.41 | 3.35 | 10.49M |
| June 09, 2026 | 3.46 | 3.39 | 3.39 | 3.48 | 3.35 | 16.06M |
| June 08, 2026 | 3.48 | 3.44 | 3.44 | 3.59 | 3.39 | 13.68M |
| June 05, 2026 | 3.5 | 3.55 | 3.55 | 3.59 | 3.49 | 13.03M |
| June 04, 2026 | 3.54 | 3.51 | 3.51 | 3.59 | 3.47 | 11.77M |
| June 03, 2026 | 3.64 | 3.55 | 3.55 | 3.64 | 3.5 | 13.67M |
| June 02, 2026 | 3.72 | 3.63 | 3.63 | 3.73 | 3.59 | 14.12M |
| June 01, 2026 | 3.59 | 3.74 | 3.74 | 3.75 | 3.55 | 14.42M |
| May 29, 2026 | 3.61 | 3.59 | 3.59 | 3.74 | 3.58 | 16.37M |
| May 28, 2026 | 3.61 | 3.62 | 3.62 | 3.66 | 3.52 | 11.46M |
| May 27, 2026 | 3.66 | 3.61 | 3.61 | 3.67 | 3.57 | 12.03M |
| May 26, 2026 | 3.7 | 3.66 | 3.66 | 3.75 | 3.61 | 14.31M |
| May 25, 2026 | 3.68 | 3.68 | 3.68 | 3.77 | 3.65 | 14.74M |
| May 22, 2026 | 3.8 | 3.7 | 3.7 | 3.81 | 3.61 | 17.79M |
| May 21, 2026 | 3.73 | 3.76 | 3.76 | 3.95 | 3.71 | 22.35M |
| May 20, 2026 | 3.7 | 3.73 | 3.73 | 3.75 | 3.66 | 8.53M |
| May 19, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.64 | 11.12M |
| May 18, 2026 | 3.73 | 3.69 | 3.69 | 3.74 | 3.61 | 16.01M |
| May 15, 2026 | 3.79 | 3.7 | 3.7 | 3.79 | 3.68 | 17.04M |
| May 14, 2026 | 3.83 | 3.77 | 3.77 | 3.85 | 3.76 | 13.24M |
| May 13, 2026 | 3.76 | 3.81 | 3.81 | 3.87 | 3.74 | 16.17M |
| May 12, 2026 | 3.88 | 3.76 | 3.76 | 3.88 | 3.74 | 17.44M |
| May 11, 2026 | 3.8 | 3.87 | 3.87 | 3.9 | 3.74 | 20.16M |
| May 08, 2026 | 3.74 | 3.8 | 3.8 | 3.81 | 3.74 | 8.9M |
| May 07, 2026 | 3.79 | 3.74 | 3.74 | 3.83 | 3.73 | 12.59M |
| May 06, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.77 | 14.44M |
| April 30, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.85 | 11.75M |
| April 29, 2026 | 3.81 | 3.89 | 3.89 | 3.95 | 3.78 | 17.11M |
| April 28, 2026 | 3.85 | 3.83 | 3.83 | 3.86 | 3.73 | 17.78M |
| April 27, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.74 | 14.83M |
| April 24, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.71 | 13.99M |
| April 23, 2026 | 3.8 | 3.77 | 3.77 | 3.82 | 3.73 | 15.54M |
| April 22, 2026 | 3.82 | 3.81 | 3.81 | 3.86 | 3.76 | 14.28M |
| April 21, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 13.81M |
| April 20, 2026 | 3.77 | 3.83 | 3.83 | 3.84 | 3.68 | 18.29M |
| April 17, 2026 | 3.94 | 3.82 | 3.82 | 3.97 | 3.75 | 29.57M |
| April 16, 2026 | 3.9 | 3.97 | 3.97 | 3.99 | 3.89 | 19.28M |
| April 15, 2026 | 3.87 | 3.89 | 3.89 | 3.94 | 3.83 | 15.24M |
| April 14, 2026 | 3.99 | 3.88 | 3.88 | 4 | 3.81 | 22.4M |
AD
