Huatian Hotel Group Co.,Ltd. (000428.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Huatian Hotel Group Co.,Ltd. (000428.SZ) 10 years ago, it would be worth ¥550.48 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,283.87, while ¥1000 invested 1 year ago would be worth ¥1,078.59. This corresponds to total returns of -44.95%, 28.39%, 7.86%, respectively, with annualized returns of -5.79%, 5.12%, 7.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |