SSAW Hotels & Resorts Group Co.,Ltd. (301073.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.23 | 26.50 | 24.93 | 24.95 | 24.95 | 7,672,357 |
| 29 Apr 2024 | 26.06 | 26.80 | 25.81 | 26.51 | 26.51 | 9,618,539 |
| 26 Apr 2024 | 27.00 | 27.59 | 25.77 | 26.70 | 26.70 | 11,971,392 |
| 25 Apr 2024 | 24.37 | 26.38 | 23.98 | 25.55 | 25.55 | 10,501,572 |
| 24 Apr 2024 | 24.00 | 24.99 | 23.75 | 24.06 | 24.06 | 6,481,951 |
| 23 Apr 2024 | 25.00 | 25.98 | 24.36 | 24.48 | 24.48 | 7,666,185 |
| 22 Apr 2024 | 24.91 | 26.66 | 22.22 | 26.09 | 26.09 | 11,777,648 |
| 19 Apr 2024 | 25.60 | 26.44 | 24.85 | 25.24 | 25.24 | 9,160,994 |
| 18 Apr 2024 | 25.00 | 26.69 | 24.53 | 26.23 | 26.23 | 11,157,890 |
| 17 Apr 2024 | 24.49 | 26.08 | 24.44 | 25.36 | 25.36 | 10,942,475 |
| 16 Apr 2024 | 26.52 | 27.20 | 23.08 | 24.25 | 24.25 | 13,102,193 |
| 15 Apr 2024 | 30.00 | 30.90 | 26.79 | 27.20 | 27.20 | 15,768,143 |
| 12 Apr 2024 | 28.48 | 32.00 | 28.06 | 30.99 | 30.99 | 15,413,801 |
| 11 Apr 2024 | 25.64 | 31.00 | 25.56 | 29.06 | 29.06 | 12,421,064 |
| 10 Apr 2024 | 24.87 | 26.37 | 24.65 | 26.23 | 26.23 | 8,168,701 |
| 09 Apr 2024 | 23.61 | 25.84 | 23.45 | 25.31 | 25.31 | 6,871,310 |
| 08 Apr 2024 | 24.98 | 25.68 | 24.35 | 24.35 | 24.35 | 5,998,301 |
| 03 Apr 2024 | 23.57 | 25.10 | 23.33 | 24.29 | 24.29 | 5,700,906 |
| 02 Apr 2024 | 23.53 | 24.38 | 23.20 | 23.81 | 23.81 | 5,949,846 |
| 01 Apr 2024 | 22.51 | 23.88 | 22.43 | 23.39 | 23.39 | 5,712,013 |
| 29 Mar 2024 | 22.18 | 22.20 | 21.54 | 22.40 | 22.40 | 1,528,050 |
| 28 Mar 2024 | 21.61 | 22.52 | 21.40 | 22.02 | 22.02 | 2,921,100 |
| 27 Mar 2024 | 22.23 | 23.20 | 21.63 | 21.63 | 21.63 | 2,929,998 |
| 26 Mar 2024 | 21.89 | 22.55 | 21.32 | 22.23 | 22.23 | 3,023,297 |
| 25 Mar 2024 | 22.46 | 22.66 | 21.50 | 21.81 | 21.81 | 3,708,462 |
| 22 Mar 2024 | 23.22 | 23.48 | 22.50 | 22.66 | 22.66 | 2,971,788 |
| 21 Mar 2024 | 22.70 | 23.57 | 22.69 | 23.41 | 23.41 | 3,782,113 |
| 20 Mar 2024 | 22.93 | 23.21 | 22.46 | 22.69 | 22.69 | 2,588,492 |
| 19 Mar 2024 | 22.65 | 23.28 | 22.56 | 22.79 | 22.79 | 2,814,998 |
| 18 Mar 2024 | 22.13 | 22.79 | 22.10 | 22.66 | 22.66 | 3,274,291 |
| 15 Mar 2024 | 22.53 | 23.32 | 22.28 | 22.35 | 22.35 | 4,261,716 |
| 14 Mar 2024 | 22.07 | 23.36 | 21.83 | 22.70 | 22.70 | 7,398,662 |
| 13 Mar 2024 | 21.00 | 22.38 | 20.96 | 22.06 | 22.06 | 6,103,646 |
| 12 Mar 2024 | 20.27 | 21.67 | 20.12 | 21.34 | 21.34 | 8,129,870 |
| 11 Mar 2024 | 20.10 | 20.71 | 19.88 | 20.18 | 20.18 | 5,787,432 |
| 08 Mar 2024 | 20.50 | 20.55 | 19.65 | 20.21 | 20.21 | 6,476,162 |
| 07 Mar 2024 | 19.69 | 21.40 | 19.60 | 20.91 | 20.91 | 7,759,923 |
| 06 Mar 2024 | 19.28 | 19.80 | 19.07 | 19.68 | 19.68 | 3,442,000 |
| 05 Mar 2024 | 19.02 | 20.33 | 19.02 | 19.40 | 19.40 | 4,471,221 |
| 04 Mar 2024 | 19.20 | 19.55 | 18.71 | 19.31 | 19.31 | 3,509,463 |
| 01 Mar 2024 | 19.30 | 19.30 | 18.80 | 19.09 | 19.09 | 3,615,360 |
| 29 Feb 2024 | 18.45 | 19.39 | 18.31 | 19.10 | 19.10 | 4,426,298 |
| 28 Feb 2024 | 20.21 | 20.80 | 18.61 | 18.70 | 18.70 | 4,900,766 |
| 27 Feb 2024 | 19.88 | 20.35 | 19.52 | 20.24 | 20.24 | 3,522,695 |
| 26 Feb 2024 | 19.74 | 19.97 | 19.37 | 19.65 | 19.65 | 3,757,826 |
| 23 Feb 2024 | 19.34 | 19.66 | 18.98 | 19.47 | 19.47 | 4,971,277 |
| 22 Feb 2024 | 18.88 | 19.73 | 18.70 | 19.34 | 19.34 | 6,205,466 |
| 21 Feb 2024 | 18.00 | 19.34 | 17.80 | 18.67 | 18.67 | 5,466,410 |
| 20 Feb 2024 | 17.96 | 18.35 | 17.60 | 18.13 | 18.13 | 4,408,569 |
| 19 Feb 2024 | 18.00 | 18.68 | 17.78 | 18.32 | 18.32 | 7,618,766 |
| 08 Feb 2024 | 15.50 | 17.24 | 15.20 | 17.21 | 17.21 | 7,494,073 |
| 07 Feb 2024 | 15.74 | 16.49 | 14.60 | 15.44 | 15.44 | 6,827,934 |
| 06 Feb 2024 | 15.02 | 16.40 | 13.90 | 15.75 | 15.75 | 7,437,823 |
| 05 Feb 2024 | 18.23 | 18.23 | 15.44 | 15.45 | 15.45 | 7,322,748 |
| 02 Feb 2024 | 18.52 | 19.66 | 17.63 | 18.27 | 18.27 | 5,253,237 |
| 01 Feb 2024 | 18.75 | 18.99 | 17.85 | 18.52 | 18.52 | 4,937,903 |
| 31 Jan 2024 | 20.79 | 21.22 | 18.80 | 19.03 | 19.03 | 7,636,535 |
| 30 Jan 2024 | 21.89 | 22.57 | 21.39 | 21.52 | 21.52 | 3,781,848 |
| 29 Jan 2024 | 23.41 | 23.41 | 22.02 | 22.02 | 22.02 | 4,039,334 |
| 26 Jan 2024 | 23.84 | 23.85 | 23.16 | 23.22 | 23.22 | 4,319,144 |
| 25 Jan 2024 | 23.10 | 23.88 | 22.53 | 23.78 | 23.78 | 6,042,071 |
| 24 Jan 2024 | 22.54 | 23.49 | 22.50 | 23.32 | 23.32 | 6,918,684 |
| 23 Jan 2024 | 22.50 | 22.74 | 21.28 | 22.42 | 22.42 | 6,463,787 |
| 22 Jan 2024 | 24.95 | 24.97 | 22.55 | 22.82 | 22.82 | 9,036,468 |
| 19 Jan 2024 | 24.19 | 26.22 | 23.64 | 25.36 | 25.36 | 12,704,679 |
| 18 Jan 2024 | 25.02 | 25.08 | 23.39 | 24.33 | 24.33 | 10,013,999 |
| 17 Jan 2024 | 26.60 | 26.98 | 25.25 | 25.29 | 25.29 | 13,714,622 |
| 16 Jan 2024 | 24.59 | 28.60 | 24.31 | 27.10 | 27.10 | 19,911,221 |
| 15 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 Jan 2024 | 24.49 | 24.56 | 23.68 | 23.75 | 23.75 | 4,557,093 |
| 11 Jan 2024 | 24.01 | 25.39 | 24.01 | 24.52 | 24.52 | 8,135,768 |
| 10 Jan 2024 | 23.99 | 25.02 | 23.50 | 24.28 | 24.28 | 10,593,852 |
| 09 Jan 2024 | 22.39 | 24.98 | 22.28 | 24.41 | 24.41 | 10,747,525 |
| 08 Jan 2024 | 22.75 | 23.26 | 22.39 | 22.39 | 22.39 | 3,552,395 |
| 05 Jan 2024 | 23.27 | 23.88 | 22.60 | 22.70 | 22.70 | 4,960,234 |
| 04 Jan 2024 | 23.13 | 23.45 | 22.85 | 23.09 | 23.09 | 3,389,498 |
| 03 Jan 2024 | 22.42 | 23.30 | 22.36 | 23.16 | 23.16 | 5,932,884 |
| 02 Jan 2024 | 22.79 | 22.99 | 22.27 | 22.48 | 22.48 | 3,298,244 |
| 29 Dec 2023 | 22.20 | 23.12 | 22.04 | 22.69 | 22.69 | 4,323,274 |
| 28 Dec 2023 | 21.16 | 22.29 | 20.91 | 22.15 | 22.15 | 4,353,966 |
| 27 Dec 2023 | 21.14 | 21.43 | 20.83 | 21.19 | 21.19 | 1,945,587 |
| 26 Dec 2023 | 21.50 | 21.70 | 20.98 | 21.02 | 21.02 | 1,953,184 |
| 25 Dec 2023 | 22.14 | 22.14 | 21.39 | 21.57 | 21.57 | 2,263,568 |
| 22 Dec 2023 | 22.40 | 22.60 | 21.88 | 22.01 | 22.01 | 3,225,225 |
| 21 Dec 2023 | 21.78 | 22.44 | 21.65 | 22.39 | 22.39 | 3,383,356 |
| 20 Dec 2023 | 23.10 | 23.19 | 22.09 | 22.12 | 22.12 | 4,887,384 |
| 19 Dec 2023 | 22.22 | 23.45 | 22.21 | 23.02 | 23.02 | 6,732,478 |
| 18 Dec 2023 | 23.32 | 23.35 | 22.17 | 22.21 | 22.21 | 3,653,223 |
| 15 Dec 2023 | 23.02 | 23.46 | 22.78 | 23.13 | 23.13 | 3,694,900 |
| 14 Dec 2023 | 22.68 | 23.88 | 22.68 | 23.09 | 23.09 | 5,104,552 |
| 13 Dec 2023 | 23.36 | 23.58 | 22.63 | 22.68 | 22.68 | 3,877,712 |
| 12 Dec 2023 | 22.86 | 23.50 | 22.85 | 23.45 | 23.45 | 4,898,119 |
| 11 Dec 2023 | 23.10 | 23.10 | 22.34 | 22.90 | 22.90 | 3,812,310 |
| 08 Dec 2023 | 23.85 | 23.85 | 23.09 | 23.14 | 23.14 | 4,178,147 |
| 07 Dec 2023 | 24.40 | 24.40 | 23.71 | 23.80 | 23.80 | 4,312,780 |
| 06 Dec 2023 | 24.50 | 24.82 | 24.15 | 24.31 | 24.31 | 5,547,714 |
| 05 Dec 2023 | 25.52 | 25.87 | 24.91 | 24.91 | 24.91 | 6,168,600 |
| 04 Dec 2023 | 25.68 | 25.98 | 25.46 | 25.69 | 25.69 | 6,013,948 |
| 01 Dec 2023 | 26.10 | 26.93 | 25.53 | 25.68 | 25.68 | 10,208,945 |
| 30 Nov 2023 | 24.88 | 26.50 | 24.55 | 26.20 | 26.20 | 13,413,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.