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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	2.040	2.090	2.040	2.040	807	-0.07(-3.32%)
Jun 27, 2025	2.110	2.110	2.030	2.110	5,713	+0.04(+1.93%)
Jun 26, 2025	2.000	2.117	1.971	2.070	9,807	+0.02(+1.20%)
Jun 25, 2025	2.060	2.130	1.980	2.046	14,198	+0.01(+0.27%)
Jun 24, 2025	2.070	2.070	1.980	2.040	9,380	+0.05(+2.51%)
Jun 23, 2025	2.070	2.080	1.960	1.990	13,038	-0.09(-4.32%)
Jun 20, 2025	2.045	2.080	2.000	2.080	2,637	+0.04(+1.96%)
Jun 18, 2025	2.040	2.088	2.040	2.040	3,745	+0.02(+0.99%)
Jun 17, 2025	2.100	2.100	2.020	2.020	3,502	+0.01(+0.50%)
Jun 16, 2025	2.030	2.150	2.010	2.010	12,591	-0.04(-1.95%)
Jun 13, 2025	2.050	2.080	1.930	2.050	24,122	+0.01(+0.49%)
Jun 12, 2025	2.100	2.170	2.040	2.040	32,668	-0.03(-1.45%)
Jun 11, 2025	2.180	2.180	2.030	2.070	31,332	-0.08(-3.72%)
Jun 10, 2025	2.120	2.170	2.120	2.150	5,449	+0.01(+0.47%)
Jun 09, 2025	2.180	2.180	2.010	2.140	9,286	+0.03(+1.42%)
Jun 06, 2025	2.100	2.130	2.070	2.110	3,293	+0.06(+2.93%)
Jun 05, 2025	2.050	2.119	2.050	2.050	4,771	-0.04(-1.91%)
Jun 04, 2025	2.020	2.100	2.000	2.090	29,119	+0.09(+4.50%)
Jun 03, 2025	1.970	2.000	1.970	2.000	15,972	+0.02(+1.01%)
Jun 02, 2025	1.970	2.035	1.960	1.980	10,652	+0.00(+0.00%)
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%)