Greentree Hospitality Group Ltd ADR (NY: GHG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	4.410	4.550	4.410	4.480	10,176	-0.02(-0.44%)
Sep 25, 2023	4.400	4.500	4.500	4.500	7,041	+0.02(+0.45%)
Sep 22, 2023	4.311	4.530	4.311	4.480	39,494	+0.10(+2.28%)
Sep 21, 2023	4.310	4.580	4.300	4.380	49,508	+0.08(+1.86%)
Sep 20, 2023	4.290	4.420	4.270	4.300	73,046	+0.02(+0.47%)
Sep 19, 2023	4.300	4.351	4.200	4.280	19,148	-0.07(-1.61%)
Sep 18, 2023	4.390	4.460	4.230	4.350	38,520	+0.13(+3.08%)
Sep 15, 2023	4.030	4.220	4.030	4.220	3,068	+0.22(+5.50%)
Sep 14, 2023	4.260	4.260	4.000	4.000	30,840	-0.15(-3.61%)
Sep 13, 2023	4.400	4.500	4.135	4.150	26,230	-0.34(-7.57%)
Sep 12, 2023	4.550	5.050	4.410	4.490	38,608	-0.06(-1.32%)
Sep 11, 2023	4.990	4.990	4.550	4.550	49,883	-0.45(-9.00%)
Sep 08, 2023	5.180	5.185	5.000	5.000	13,937	-0.10(-1.96%)
Sep 07, 2023	5.250	5.293	5.100	5.100	16,565	-0.15(-2.86%)
Sep 06, 2023	5.200	5.410	5.200	5.250	31,726	+0.02(+0.38%)
Sep 05, 2023	5.400	5.400	5.230	5.230	8,793	-0.18(-3.33%)
Sep 01, 2023	5.500	5.530	5.400	5.410	29,843	-0.05(-0.92%)
Aug 31, 2023	5.630	5.650	5.450	5.460	32,468	-0.22(-3.87%)
Aug 30, 2023	5.810	5.810	5.410	5.680	105,221	+0.05(+0.89%)
Aug 29, 2023	5.750	5.750	5.600	5.630	10,301	-0.12(-2.09%)
Aug 28, 2023	5.620	5.750	5.610	5.750	3,730	+0.15(+2.68%)
Aug 25, 2023	5.800	5.800	5.600	5.600	10,331	-0.28(-4.76%)
Aug 24, 2023	5.930	6.131	5.815	5.880	6,479	-0.11(-1.84%)
Aug 23, 2023	5.716	6.010	5.710	5.990	7,317	+0.24(+4.17%)
Aug 22, 2023	5.690	5.770	5.600	5.750	6,042	-0.02(-0.35%)
Aug 21, 2023	5.560	5.770	5.560	5.770	2,777	+0.05(+0.87%)
Aug 18, 2023	5.700	5.800	5.560	5.720	21,343	-0.38(-6.23%)
Aug 17, 2023	5.800	6.115	5.800	6.100	6,153	+0.30(+5.17%)
Aug 16, 2023	5.930	5.930	5.800	5.800	14,702	-0.22(-3.65%)
Aug 15, 2023	5.830	6.020	5.830	6.020	12,767	-0.06(-0.99%)
Aug 14, 2023	6.120	6.120	6.000	6.080	2,575	+0.02(+0.33%)
Aug 11, 2023	6.100	6.170	6.000	6.060	11,828	-0.04(-0.66%)
Aug 10, 2023	6.250	6.450	6.050	6.100	4,810	+0.00(+0.00%)
Aug 09, 2023	6.100	6.280	6.100	6.100	2,281	-0.07(-1.05%)
Aug 08, 2023	6.200	6.200	6.050	6.165	4,446	+0.07(+1.23%)
Aug 07, 2023	5.920	6.150	5.920	6.090	6,462	+0.02(+0.33%)
Aug 04, 2023	5.810	6.070	5.810	6.070	3,237	+0.07(+1.17%)
Aug 03, 2023	6.221	6.260	6.000	6.000	38,412	-0.29(-4.61%)
Aug 02, 2023	6.290	6.290	6.100	6.290	12,508	+0.09(+1.45%)
Aug 01, 2023	6.270	6.270	6.110	6.200	3,555	-0.17(-2.67%)
Jul 31, 2023	6.700	6.700	6.050	6.370	45,637	-0.24(-3.63%)
Jul 28, 2023	5.930	6.780	5.900	6.610	41,772	+0.81(+13.97%)
Jul 27, 2023	5.700	5.930	5.550	5.800	20,802	+0.14(+2.47%)
Jul 26, 2023	5.400	5.660	5.360	5.660	21,138	+0.36(+6.79%)
Jul 25, 2023	5.340	5.400	5.270	5.300	6,096	+0.17(+3.31%)
Jul 24, 2023	5.200	5.289	5.100	5.130	11,547	-0.07(-1.25%)
Jul 21, 2023	5.320	5.385	5.110	5.195	15,029	-0.25(-4.50%)
Jul 20, 2023	5.330	5.480	5.270	5.440	2,967	-0.01(-0.18%)
Jul 19, 2023	5.200	5.470	5.200	5.450	18,358	+0.04(+0.74%)
Jul 18, 2023	5.310	5.670	5.310	5.410	11,370	+0.10(+1.89%)
Jul 17, 2023	5.430	5.425	5.100	5.310	22,441	-0.12(-2.21%)
Jul 14, 2023	5.350	5.610	5.220	5.430	4,717	+0.00(+0.00%)
Jul 13, 2023	5.470	5.470	5.320	5.430	4,049	-0.03(-0.55%)
Jul 12, 2023	5.450	5.500	5.200	5.460	8,644	+0.19(+3.61%)
Jul 11, 2023	5.420	5.500	5.200	5.270	13,763	-0.14(-2.59%)
Jul 10, 2023	5.300	5.470	5.300	5.410	8,582	+0.10(+1.88%)
Jul 07, 2023	5.340	5.500	5.310	5.310	3,274	-0.07(-1.30%)
Jul 06, 2023	5.360	5.420	5.300	5.380	6,515	-0.04(-0.74%)
Jul 05, 2023	5.360	5.500	5.320	5.420	5,432	+0.10(+1.88%)