SSAW Hotels & Resorts Group
君亭酒店 SZ301073 Forward-adjusted GEM
17.26
+0.12
(+0.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.30
High
17.45
Low
17.05
Prev close
17.14
Amplitude
2.33%
Volume
3.5M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
17.47
MA10
17.61
MA20
18.57
MA60
17.95
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.30 | 17.45 | 17.05 | 17.26 | 4M |
| 2 | 2026-09-29 | 17.15 | 17.47 | 17.10 | 17.14 | 4M |
| 3 | 2026-09-28 | 17.84 | 17.85 | 17.13 | 17.21 | 5M |
| 4 | 2026-09-24 | 17.90 | 18.05 | 17.61 | 17.75 | 4M |
| 5 | 2026-09-23 | 17.95 | 18.26 | 17.85 | 18.00 | 5M |
| 6 | 2026-09-22 | 18.11 | 18.29 | 17.73 | 18.08 | 6M |
| 7 | 2026-09-21 | 17.64 | 18.33 | 17.45 | 18.31 | 8M |
| 8 | 2026-09-18 | 17.32 | 18.10 | 17.32 | 17.65 | 7M |
| 9 | 2026-09-17 | 17.35 | 17.67 | 17.20 | 17.47 | 6M |
| 10 | 2026-09-16 | 17.13 | 17.45 | 16.80 | 17.21 | 6M |
| 11 | 2026-09-15 | 17.71 | 17.95 | 17.13 | 17.17 | 8M |
| 12 | 2026-09-14 | 18.10 | 19.10 | 17.51 | 17.85 | 9M |
52W
Data range
15.45
9.3%
34.90
High/low over the last 250 trading days, and where the price sits.
← Stocks