Stock listing
Shenzhen:301073 SSAW Hotels & Resorts Group Co.,Ltd. (君亭酒店) 股价
Follow SSAW Hotels & Resorts Group Co.,Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301073
¥15.33 CNY -0.07 (-0.5%)
Close on Oct 30, 2026
- Day range
- ¥15.10 – ¥15.87 CNYOct 30, 2026
- Volume
- 3.47M sharesOct 30, 2026
- Market cap
- ¥2.98B CNYAt the close on Oct 30, 2026 · price × 194.5M shares outstanding
- 52-week range
- ¥15.10 – ¥35.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥123.0M CNYMedian day 5.79M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301073 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.33 | -0.07 | -0.5% | ¥15.80 | ¥15.87 | ¥15.10 | 3,469,950 | |
| ¥15.40 | -0.33 | -2.1% | ¥15.66 | ¥15.76 | ¥15.36 | 2,458,600 | |
| ¥15.73 | +0.04 | +0.3% | ¥15.80 | ¥15.98 | ¥15.51 | 2,707,750 | |
| ¥15.69 | -0.44 | -2.7% | ¥15.80 | ¥16.28 | ¥15.66 | 2,198,400 | |
| ¥16.13 | -0.07 | -0.4% | ¥16.19 | ¥16.30 | ¥16.04 | 2,777,500 | |
| ¥16.20 | +0.32 | +2.0% | ¥15.80 | ¥16.25 | ¥15.10 | 4,871,917 | |
| ¥15.88 | -0.81 | -4.9% | ¥16.55 | ¥16.71 | ¥15.86 | 4,195,300 | |
| ¥16.69 | +0.20 | +1.2% | ¥16.55 | ¥16.85 | ¥16.51 | 3,251,600 | |
| ¥16.49 | +0.21 | +1.3% | ¥16.55 | ¥16.56 | ¥16.11 | 2,761,781 | |
| ¥16.28 | -0.13 | -0.8% | ¥16.32 | ¥16.51 | ¥16.01 | 2,975,673 | |
| ¥16.41 | +0.13 | +0.8% | ¥16.74 | ¥16.84 | ¥16.27 | 4,254,032 | |
| ¥16.28 | -0.31 | -1.9% | ¥16.40 | ¥16.73 | ¥16.20 | 3,702,877 | |
| ¥16.59 | -0.38 | -2.2% | ¥17.05 | ¥17.05 | ¥16.57 | 3,420,664 | |
| ¥16.97 | +0.37 | +2.2% | ¥16.55 | ¥17.09 | ¥16.04 | 4,694,850 | |
| ¥16.60 | -0.24 | -1.4% | ¥16.76 | ¥16.85 | ¥16.28 | 3,575,900 | |
| ¥16.84 | +0.19 | +1.1% | ¥16.74 | ¥16.85 | ¥16.03 | 4,817,346 | |
| ¥16.65 | -0.61 | -3.5% | ¥17.24 | ¥17.24 | ¥16.48 | 3,793,153 | |
| ¥17.26 | +0.12 | +0.7% | ¥17.30 | ¥17.45 | ¥17.05 | 3,519,099 | |
| ¥17.14 | -0.07 | -0.4% | ¥17.15 | ¥17.47 | ¥17.10 | 3,598,618 | |
| ¥17.21 | -0.54 | -3.0% | ¥17.84 | ¥17.85 | ¥17.13 | 5,095,330 | |
| ¥17.75 | -0.35 | -1.9% | ¥17.90 | ¥18.05 | ¥17.61 | 3,962,153 | |
| ¥18.10 | -0.08 | -0.4% | ¥18.05 | ¥18.36 | ¥17.95 | 5,353,998 | |
| ¥18.18 | -0.23 | -1.2% | ¥18.21 | ¥18.39 | ¥17.83 | 5,798,856 | |
| ¥18.41 | +0.66 | +3.7% | ¥17.74 | ¥18.43 | ¥17.55 | 7,601,696 | |
| ¥17.75 | +0.18 | +1.0% | ¥17.42 | ¥18.20 | ¥17.42 | 7,116,753 | |
| ¥17.57 | +0.26 | +1.5% | ¥17.45 | ¥17.77 | ¥17.30 | 6,165,397 | |
| ¥17.31 | +0.04 | +0.2% | ¥17.23 | ¥17.55 | ¥16.90 | 5,785,596 | |
| ¥17.27 | -0.68 | -3.8% | ¥17.81 | ¥18.05 | ¥17.23 | 7,711,006 | |
| ¥17.95 | -0.20 | -1.1% | ¥18.20 | ¥19.20 | ¥17.61 | 9,485,323 | |
| ¥18.15 | -1.81 | -9.1% | ¥19.55 | ¥19.78 | ¥17.91 | 12,934,748 | |
| ¥19.96 | -0.30 | -1.5% | ¥20.50 | ¥20.77 | ¥19.36 | 9,672,845 | |
| ¥20.26 | -0.92 | -4.3% | ¥20.89 | ¥20.96 | ¥20.15 | 11,011,451 | |
| ¥21.18 | +0.01 | 0.0% | ¥21.00 | ¥21.39 | ¥20.81 | 11,078,408 | |
| ¥21.17 | +0.84 | +4.1% | ¥20.10 | ¥21.55 | ¥20.10 | 14,765,235 | |
| ¥20.33 | +0.43 | +2.2% | ¥19.86 | ¥20.53 | ¥19.66 | 9,690,234 | |
| ¥19.90 | -0.25 | -1.2% | ¥20.61 | ¥21.01 | ¥19.66 | 9,620,166 | |
| ¥20.15 | +0.05 | +0.2% | ¥20.01 | ¥20.44 | ¥19.65 | 8,613,923 | |
| ¥20.10 | +0.46 | +2.3% | ¥19.69 | ¥20.40 | ¥19.61 | 9,644,094 | |
| ¥19.64 | -0.40 | -2.0% | ¥20.30 | ¥20.33 | ¥19.46 | 11,085,865 | |
| ¥20.04 | +0.49 | +2.5% | ¥19.67 | ¥20.80 | ¥19.53 | 12,175,002 | |
| ¥19.55 | +0.19 | +1.0% | ¥19.23 | ¥19.68 | ¥18.70 | 10,923,488 | |
| ¥19.36 | +0.49 | +2.6% | ¥18.82 | ¥19.70 | ¥18.55 | 14,175,700 | |
| ¥18.87 | +1.18 | +6.7% | ¥17.60 | ¥19.30 | ¥17.60 | 12,134,764 | |
| ¥17.69 | -0.35 | -1.9% | ¥17.96 | ¥18.25 | ¥17.43 | 4,644,470 | |
| ¥18.04 | -0.30 | -1.6% | ¥18.20 | ¥18.64 | ¥17.82 | 4,926,047 | |
| ¥18.34 | +0.79 | +4.5% | ¥17.75 | ¥18.41 | ¥17.60 | 5,815,600 | |
| ¥17.55 | -0.77 | -4.2% | ¥18.10 | ¥18.29 | ¥17.46 | 3,840,046 | |
| ¥18.32 | +0.14 | +0.8% | ¥18.54 | ¥18.66 | ¥18.12 | 4,339,343 | |
| ¥18.18 | +0.20 | +1.1% | ¥17.93 | ¥18.28 | ¥17.68 | 3,858,000 | |
| ¥17.98 | -0.38 | -2.1% | ¥18.30 | ¥18.46 | ¥17.84 | 4,616,755 | |
| ¥18.36 | -0.24 | -1.3% | ¥18.50 | ¥18.98 | ¥18.36 | 5,144,732 | |
| ¥18.60 | +0.31 | +1.7% | ¥18.18 | ¥18.77 | ¥18.08 | 6,036,562 | |
| ¥18.29 | -0.20 | -1.1% | ¥18.38 | ¥18.89 | ¥18.11 | 5,587,580 | |
| ¥18.49 | +0.41 | +2.3% | ¥18.08 | ¥18.56 | ¥17.91 | 6,980,391 | |
| ¥18.08 | +0.16 | +0.9% | ¥17.80 | ¥18.15 | ¥17.32 | 6,562,122 | |
| ¥17.92 | -0.06 | -0.3% | ¥18.14 | ¥18.35 | ¥17.73 | 6,028,270 | |
| ¥17.98 | +0.49 | +2.8% | ¥17.68 | ¥18.42 | ¥17.53 | 7,714,567 | |
| ¥17.49 | +0.19 | +1.1% | ¥17.33 | ¥17.70 | ¥17.15 | 5,996,986 | |
| ¥17.30 | -0.30 | -1.7% | ¥17.57 | ¥17.90 | ¥17.22 | 8,626,737 | |
| ¥17.60 | +0.19 | +1.1% | ¥16.01 | ¥17.72 | ¥16.01 | 11,765,004 | |
| ¥17.41 | -0.79 | -4.3% | ¥18.03 | ¥18.85 | ¥17.18 | 16,653,136 |
- Ticker
- Shenzhen:301073
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 1, 2026
SSAW Hotels & Resorts' Controlling Shareholder Scraps Ownership Change Plan
Latest news
SSAW Hotels & Resorts' Controlling Shareholder Scraps Ownership Change Plan
Jul 1, 2026
Closed ¥18.04 (-5.7%) on Jul 2, 2026
Ssaw Hotels & Resorts Group's Share Trade To Resume
Dec 2, 2025
Closed ¥27.45 (-2.3%) on Dec 3, 2025
SSAW Hotels & Resorts' Share Trade To Halt
Nov 25, 2025
Closed ¥28.10 (0.0%) on Nov 26, 2025
SSAW Hotels & Resorts Group Co.,Ltd. on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 3 in the last 12 months · 3 in all · newest Jul 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about SSAW Hotels & Resorts Group Co.,Ltd.