Genetron Holdings Ltd ADR (NQ: GTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.8890	0.9600	0.8794	0.9285	41,374	+0.04(+4.40%)
Jul 28, 2023	0.8800	0.8894	0.8301	0.8894	40,013	+0.01(+1.06%)
Jul 27, 2023	0.9000	0.9000	0.8800	0.8801	3,660	-0.01(-1.11%)
Jul 26, 2023	0.8900	0.9100	0.8900	0.8900	8,632	-0.01(-1.13%)
Jul 25, 2023	0.9350	0.9350	0.8950	0.9002	31,888	-0.04(-4.23%)
Jul 24, 2023	0.9555	0.9555	0.9400	0.9400	15,602	-0.03(-3.09%)
Jul 21, 2023	1.000	1.000	0.9600	0.9700	119,377	+0.01(+1.24%)
Jul 20, 2023	0.9550	0.9798	0.9403	0.9581	403,466	+0.03(+3.02%)
Jul 19, 2023	0.9400	0.9588	0.9300	0.9300	50,330	-0.02(-2.22%)
Jul 18, 2023	0.9500	0.9700	0.9473	0.9511	78,016	+0.01(+1.18%)
Jul 17, 2023	0.8900	0.9590	0.8900	0.9400	71,300	+0.05(+5.62%)
Jul 14, 2023	0.9000	0.9000	0.8800	0.8900	18,503	-0.01(-1.11%)
Jul 13, 2023	0.9200	0.9240	0.9000	0.9000	54,272	-0.02(-2.17%)
Jul 12, 2023	0.9300	0.9384	0.9200	0.9200	59,772	-0.02(-2.64%)
Jul 11, 2023	0.9302	0.9500	0.9302	0.9449	15,435	+0.01(+0.80%)
Jul 10, 2023	0.9300	0.9377	0.9200	0.9374	36,970	+0.01(+0.71%)
Jul 07, 2023	0.9300	0.9491	0.9300	0.9308	28,143	-0.02(-2.02%)
Jul 06, 2023	0.9500	0.9503	0.9170	0.9500	123,464	-0.00(-0.01%)
Jul 05, 2023	0.9500	0.9601	0.9425	0.9501	37,814	+0.00(+0.00%)
Jul 03, 2023	0.9501	0.9501	0.9501	0.9501	2,171	+0.02(+2.15%)
Jun 30, 2023	0.9300	0.9799	0.9300	0.9301	34,403	-0.03(-3.11%)
Jun 29, 2023	0.9300	0.9699	0.9250	0.9600	63,305	+0.01(+1.05%)
Jun 28, 2023	0.9464	0.9600	0.9300	0.9500	63,735	-0.00(-0.01%)
Jun 27, 2023	0.9400	0.9590	0.9400	0.9501	12,228	+0.00(+0.00%)
Jun 26, 2023	0.9200	0.9501	0.9200	0.9501	53,502	+0.00(+0.02%)
Jun 23, 2023	0.9400	0.9499	0.9200	0.9499	19,288	-0.00(-0.02%)
Jun 22, 2023	0.9300	0.9699	0.9300	0.9501	43,814	-0.01(-0.85%)
Jun 21, 2023	0.9200	0.9699	0.9200	0.9582	42,025	+0.02(+1.94%)
Jun 20, 2023	0.9200	0.9450	0.9200	0.9400	52,212	+0.00(+0.53%)
Jun 16, 2023	0.9300	0.9350	0.9276	0.9350	2,121	+0.01(+0.55%)
Jun 15, 2023	0.9100	0.9200	0.9100	0.9299	17,880	+0.02(+2.14%)
Jun 14, 2023	0.9488	0.9488	0.9012	0.9104	318,614	-0.01(-1.04%)
Jun 13, 2023	0.9200	0.9401	0.8902	0.9200	54,353	+0.03(+3.37%)
Jun 12, 2023	0.8800	0.9203	0.8806	0.8900	25,496	+0.01(+1.12%)
Jun 09, 2023	0.9001	0.9001	0.8800	0.8801	36,911	-0.02(-1.97%)
Jun 08, 2023	0.8973	0.9000	0.8730	0.8978	35,550	+0.02(+2.71%)
Jun 07, 2023	0.8700	0.9250	0.8681	0.8741	53,419	+0.00(+0.47%)
Jun 06, 2023	0.8831	0.8831	0.8600	0.8700	37,680	-0.01(-1.48%)
Jun 05, 2023	0.8700	0.8936	0.8700	0.8831	27,085	+0.00(+0.26%)
Jun 02, 2023	0.9030	0.9030	0.8700	0.8808	5,215	-0.01(-1.44%)
Jun 01, 2023	0.8700	0.9000	0.8601	0.8937	34,582	-0.01(-0.70%)
May 31, 2023	0.8700	0.9000	0.8300	0.9000	69,237	+0.03(+3.45%)
May 30, 2023	0.8704	0.8900	0.8406	0.8700	35,107	-0.00(-0.01%)
May 26, 2023	0.9000	0.9000	0.8503	0.8701	50,803	-0.03(-3.32%)
May 25, 2023	0.9000	0.9000	0.8501	0.9000	16,867	+0.02(+2.27%)
May 24, 2023	0.8802	0.9000	0.8668	0.8800	40,557	-0.06(-6.50%)
May 23, 2023	0.8901	0.9719	0.8901	0.9412	3,552	+0.00(+0.13%)
May 22, 2023	0.9300	0.9778	0.8600	0.9400	11,586	+0.00(+0.53%)
May 19, 2023	0.8600	0.9498	0.8600	0.9350	15,859	+0.07(+7.47%)
May 18, 2023	0.8999	0.8999	0.8700	0.8700	16,030	+0.00(+0.00%)
May 17, 2023	0.9000	0.9399	0.8355	0.8700	140,498	-0.07(-7.44%)
May 16, 2023	0.9100	0.9399	0.9000	0.9399	24,936	+0.00(+0.00%)
May 15, 2023	0.9200	0.9400	0.9100	0.9399	13,979	+0.01(+1.06%)
May 12, 2023	0.9300	0.9302	0.9200	0.9300	9,268	-0.01(-1.06%)
May 11, 2023	0.9485	0.9485	0.9300	0.9400	2,624	+0.00(+0.00%)
May 10, 2023	0.9700	0.9700	0.9301	0.9400	7,904	-0.04(-3.67%)
May 09, 2023	0.9301	0.9758	0.9301	0.9758	4,184	+0.01(+0.60%)
May 08, 2023	0.9200	1.000	0.9200	0.9700	52,772	+0.03(+2.84%)
May 05, 2023	0.9400	0.9451	0.9200	0.9432	16,435	-0.03(-2.88%)
May 04, 2023	0.9456	0.9759	0.9456	0.9712	2,679	+0.01(+1.17%)
May 03, 2023	0.9500	0.9600	0.9400	0.9600	3,011	+0.02(+2.13%)
May 02, 2023	0.9500	0.9500	0.8800	0.9400	63,410	+0.01(+1.08%)