Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	2.040	2.040	1.960	2.020	9,809	-0.04(-1.94%)
Oct 28, 2025	2.080	2.080	1.991	2.060	11,354	-0.02(-0.96%)
Oct 27, 2025	2.060	2.099	2.042	2.080	16,182	+0.04(+1.96%)
Oct 24, 2025	2.020	2.050	1.990	2.040	9,798	-0.01(-0.49%)
Oct 23, 2025	2.030	2.060	1.970	2.050	24,443	+0.02(+0.99%)
Oct 22, 2025	2.000	2.030	1.929	2.030	8,207	+0.06(+3.05%)
Oct 21, 2025	1.950	2.010	1.930	1.970	7,280	+0.01(+0.51%)
Oct 20, 2025	1.950	1.970	1.940	1.960	6,163	+0.03(+1.55%)
Oct 17, 2025	1.950	2.010	1.930	1.930	8,792	-0.08(-3.98%)
Oct 16, 2025	2.020	2.030	1.950	2.010	5,833	+0.00(+0.00%)
Oct 15, 2025	2.070	2.070	1.921	2.010	30,745	-0.02(-0.99%)
Oct 14, 2025	1.890	2.070	1.880	2.030	25,041	+0.04(+2.27%)
Oct 13, 2025	2.000	2.080	1.940	1.985	39,430	+0.09(+4.47%)
Oct 10, 2025	2.080	2.080	1.885	1.900	94,575	-0.10(-5.00%)
Oct 09, 2025	2.050	2.090	2.000	2.000	79,372	-0.09(-4.31%)
Oct 08, 2025	2.250	2.261	2.000	2.090	167,669	-0.14(-6.28%)
Oct 07, 2025	2.230	2.306	2.180	2.230	49,428	+0.01(+0.45%)
Oct 06, 2025	2.250	2.270	2.180	2.220	6,253	+0.03(+1.37%)
Oct 03, 2025	2.190	2.264	2.180	2.190	39,267	+0.03(+1.39%)
Oct 02, 2025	2.200	2.205	2.150	2.160	5,822	-0.04(-2.04%)
Oct 01, 2025	2.170	2.210	2.130	2.205	45,713	+0.00(+0.23%)
Sep 30, 2025	2.300	2.300	2.170	2.200	20,354	-0.03(-1.35%)
Sep 29, 2025	2.130	2.250	2.120	2.230	29,790	+0.04(+1.83%)
Sep 26, 2025	2.180	2.240	2.150	2.190	27,498	+0.03(+1.39%)
Sep 25, 2025	2.180	2.191	2.140	2.160	30,176	-0.01(-0.46%)
Sep 24, 2025	2.100	2.175	2.100	2.170	35,979	+0.07(+3.13%)
Sep 23, 2025	2.120	2.140	2.080	2.104	39,813	+0.00(+0.20%)
Sep 22, 2025	2.070	2.150	2.020	2.100	15,964	-0.04(-1.90%)
Sep 19, 2025	2.165	2.196	2.074	2.141	20,466	-0.02(-0.90%)
Sep 18, 2025	2.040	2.180	2.040	2.160	27,793	+0.03(+1.41%)
Sep 17, 2025	2.230	2.230	1.860	2.130	73,202	-0.03(-1.39%)
Sep 16, 2025	2.110	2.220	2.110	2.160	20,947	-0.02(-0.92%)
Sep 15, 2025	2.130	2.220	2.080	2.180	11,999	-0.06(-2.79%)
Sep 12, 2025	2.096	2.360	2.090	2.243	70,966	+0.15(+7.30%)
Sep 11, 2025	2.200	2.200	1.980	2.090	47,950	-0.04(-1.88%)
Sep 10, 2025	2.050	2.570	1.850	2.130	688,470	+0.10(+4.93%)
Sep 09, 2025	2.096	2.096	2.030	2.030	5,996	-0.01(-0.49%)
Sep 08, 2025	2.080	2.096	2.010	2.040	24,359	+0.03(+1.49%)
Sep 05, 2025	2.180	2.200	1.810	2.010	103,233	-0.17(-7.80%)
Sep 04, 2025	2.220	2.220	2.100	2.180	12,968	+0.05(+2.35%)
Sep 03, 2025	2.150	2.190	2.120	2.130	19,541	-0.01(-0.47%)
Sep 02, 2025	2.130	2.170	2.050	2.140	14,581	+0.04(+1.90%)
Aug 29, 2025	2.110	2.130	2.075	2.100	17,268	-0.02(-0.92%)
Aug 28, 2025	2.120	2.130	2.080	2.119	15,911	-0.03(-1.42%)
Aug 27, 2025	2.140	2.270	2.065	2.150	55,149	+0.08(+3.86%)
Aug 26, 2025	2.130	2.220	2.050	2.070	30,929	-0.03(-1.43%)
Aug 25, 2025	2.140	2.182	2.080	2.100	20,178	-0.04(-1.87%)
Aug 22, 2025	2.130	2.200	2.130	2.140	62,664	+0.01(+0.47%)
Aug 21, 2025	2.140	2.140	2.100	2.130	15,537	+0.00(+0.00%)
Aug 20, 2025	2.120	2.170	2.110	2.130	9,090	-0.04(-1.84%)
Aug 19, 2025	2.160	2.190	2.110	2.170	31,718	+0.01(+0.46%)
Aug 18, 2025	2.150	2.200	2.150	2.160	6,751	+0.02(+0.93%)
Aug 15, 2025	2.160	2.300	2.140	2.140	8,896	-0.08(-3.60%)
Aug 14, 2025	2.190	2.260	2.160	2.220	4,272	+0.04(+1.60%)
Aug 13, 2025	2.210	2.240	2.150	2.185	8,301	+0.04(+1.63%)
Aug 12, 2025	2.220	2.240	2.120	2.150	15,947	-0.02(-0.92%)
Aug 11, 2025	2.180	2.210	2.110	2.170	20,770	+0.06(+2.84%)
Aug 08, 2025	2.160	2.180	2.110	2.110	29,002	-0.05(-2.48%)
Aug 07, 2025	2.150	2.190	2.105	2.164	46,308	-0.04(-1.65%)
Aug 06, 2025	2.270	2.270	2.170	2.200	31,508	-0.02(-0.90%)
Aug 05, 2025	2.200	2.270	2.170	2.220	10,318	-0.01(-0.45%)
Aug 04, 2025	2.200	2.230	2.160	2.230	15,110	+0.04(+1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

GreenTree Hospitality Group Ltd. American depositary shares (NY:GHG)

Historical Prices

Popular Pages