Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.980 2.170 1.960 2.020 83,633 +0.07(+3.59%)
May 07, 2025 2.030 2.080 1.950 1.950 125,304 -0.11(-5.11%)
May 06, 2025 2.050 2.090 2.010 2.055 39,828 -0.03(-1.67%)
May 05, 2025 2.100 2.120 2.040 2.090 22,518 -0.01(-0.48%)
May 02, 2025 2.210 2.210 2.100 2.100 30,350 -0.08(-3.67%)
May 01, 2025 2.060 2.630 2.060 2.180 50,636 +0.14(+6.86%)
Apr 30, 2025 2.040 2.090 2.040 2.040 23,328 -0.01(-0.49%)
Apr 29, 2025 2.080 2.164 2.030 2.050 40,585 -0.02(-0.97%)
Apr 28, 2025 2.110 2.145 2.030 2.070 85,738 -0.04(-1.90%)
Apr 25, 2025 2.110 2.170 2.100 2.110 17,632 +0.00(+0.00%)
Apr 24, 2025 2.200 2.220 2.100 2.110 105,211 -0.03(-1.40%)
Apr 23, 2025 2.150 2.370 2.140 2.140 30,153 -0.05(-2.28%)
Apr 22, 2025 2.130 2.240 2.080 2.190 21,899 +0.06(+2.82%)
Apr 21, 2025 2.080 2.135 2.080 2.130 25,539 +0.07(+3.40%)
Apr 17, 2025 2.100 2.180 2.060 2.060 16,102 -0.14(-6.37%)
Apr 16, 2025 2.200 2.201 2.165 2.200 3,524 +0.01(+0.23%)
Apr 15, 2025 2.190 2.300 2.150 2.195 9,945 +0.02(+0.92%)
Apr 14, 2025 2.150 2.240 2.110 2.175 16,841 +0.03(+1.40%)
Apr 11, 2025 2.090 2.145 2.090 2.145 4,419 +0.02(+1.18%)
Apr 10, 2025 2.160 2.175 2.100 2.120 12,304 +0.00(+0.00%)
Apr 09, 2025 2.050 2.271 2.050 2.120 33,622 -0.11(-5.15%)
Apr 08, 2025 2.320 2.320 2.235 2.235 2,720 +0.02(+1.13%)
Apr 07, 2025 2.250 2.250 2.180 2.210 10,963 -0.09(-3.91%)
Apr 04, 2025 2.350 2.370 2.274 2.300 25,791 -0.09(-3.77%)
Apr 03, 2025 2.450 2.460 2.367 2.390 25,132 -0.10(-4.01%)
Apr 02, 2025 2.450 2.490 2.435 2.490 10,691 +0.03(+1.22%)
Apr 01, 2025 2.490 2.530 2.420 2.460 17,775 +0.04(+1.65%)
Mar 31, 2025 2.530 2.530 2.390 2.420 29,558 -0.07(-2.81%)
Mar 28, 2025 2.589 2.589 2.470 2.490 8,565 -0.05(-1.97%)
Mar 27, 2025 2.550 2.550 2.510 2.540 15,227 -0.03(-1.17%)
Mar 26, 2025 2.580 2.590 2.510 2.570 18,474 -0.03(-1.15%)
Mar 25, 2025 2.540 2.600 2.540 2.600 4,383 +0.03(+1.17%)
Mar 24, 2025 2.600 2.600 2.489 2.570 32,032 +0.02(+0.78%)
Mar 21, 2025 2.595 2.595 2.460 2.550 54,956 -0.04(-1.54%)
Mar 20, 2025 2.670 2.670 2.540 2.590 7,082 -0.08(-2.95%)
Mar 19, 2025 2.710 2.730 2.610 2.669 34,481 -0.04(-1.53%)
Mar 18, 2025 2.660 2.830 2.640 2.710 34,380 +0.03(+1.19%)
Mar 17, 2025 2.560 2.680 2.550 2.678 32,074 +0.17(+6.69%)
Mar 14, 2025 2.690 2.690 2.480 2.510 28,906 -0.06(-2.33%)
Mar 13, 2025 2.480 2.600 2.450 2.570 29,661 +0.09(+3.63%)
Mar 12, 2025 2.550 2.550 2.450 2.480 30,411 +0.03(+1.22%)
Mar 11, 2025 2.520 2.546 2.440 2.450 20,737 -0.07(-2.78%)
Mar 10, 2025 2.560 2.626 2.510 2.520 7,310 -0.04(-1.56%)
Mar 07, 2025 2.720 2.720 2.560 2.560 47,824 -0.09(-3.40%)
Mar 06, 2025 2.670 2.700 2.650 2.650 5,747 -0.05(-1.85%)
Mar 05, 2025 2.730 2.760 2.680 2.700 25,910 +0.04(+1.50%)
Mar 04, 2025 2.660 2.713 2.620 2.660 9,965 -0.10(-3.62%)
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 following
Privacy Policy and Terms Of Service.