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)

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 2, 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 30, 2025 1.990 2.000 1.980 1.980 15,820 +0.00(+0.00%)
May 29, 2025 1.990 2.000 1.980 1.980 15,142 -0.02(-1.00%)
May 28, 2025 2.010 2.010 1.980 2.000 7,039 +0.02(+1.01%)
May 27, 2025 1.980 2.000 1.980 1.980 34,810 -0.01(-0.50%)
May 23, 2025 2.000 2.000 1.980 1.990 3,353 -0.02(-1.00%)
May 22, 2025 1.980 2.020 1.980 2.010 28,383 +0.06(+3.08%)
May 21, 2025 2.000 2.025 1.950 1.950 45,229 -0.08(-3.94%)
May 20, 2025 2.000 2.030 1.990 2.030 31,872 +0.04(+2.01%)
May 19, 2025 2.000 2.060 1.980 1.990 33,490 -0.04(-1.97%)
May 16, 2025 2.060 2.090 2.030 2.030 2,821 -0.05(-2.40%)
May 15, 2025 2.070 2.100 2.062 2.080 11,932 -0.06(-2.80%)
May 14, 2025 2.170 2.170 2.110 2.140 10,249 -0.01(-0.47%)
May 13, 2025 2.130 2.170 2.100 2.150 6,208 +0.07(+3.37%)
May 12, 2025 2.030 2.125 2.030 2.080 5,086 +0.09(+4.52%)
May 09, 2025 2.010 2.061 1.980 1.990 45,687 -0.03(-1.49%)
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%)
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.