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

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

2.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.230 2.250 2.190 2.190 9,477 -0.10(-4.37%)
Jul 31, 2025 2.320 2.390 2.230 2.290 16,532 +0.06(+2.69%)
Jul 30, 2025 2.390 2.390 2.220 2.230 15,520 -0.16(-6.69%)
Jul 29, 2025 2.340 2.400 2.260 2.390 2,854 +0.15(+6.70%)
Jul 28, 2025 2.350 2.350 2.100 2.240 13,541 -0.10(-4.27%)
Jul 25, 2025 2.330 2.420 2.220 2.340 13,258 +0.04(+1.74%)
Jul 24, 2025 2.510 2.530 2.140 2.300 79,435 -0.21(-8.37%)
Jul 23, 2025 2.690 2.690 2.460 2.510 86,678 -0.08(-3.09%)
Jul 22, 2025 2.520 2.776 2.420 2.590 100,227 +0.15(+6.15%)
Jul 21, 2025 2.440 2.550 2.432 2.440 21,966 -0.03(-1.21%)
Jul 18, 2025 2.500 2.520 2.408 2.470 11,082 -0.03(-1.20%)
Jul 17, 2025 2.470 2.500 2.400 2.500 25,055 +0.10(+4.17%)
Jul 16, 2025 2.300 2.470 2.250 2.400 32,408 +0.09(+3.89%)
Jul 15, 2025 2.290 2.390 2.290 2.310 20,287 -0.01(-0.43%)
Jul 14, 2025 2.370 2.380 2.300 2.320 30,215 -0.01(-0.43%)
Jul 11, 2025 2.400 2.400 2.300 2.330 4,430 -0.07(-2.91%)
Jul 10, 2025 2.360 2.400 2.330 2.400 7,877 +0.08(+3.44%)
Jul 09, 2025 2.310 2.370 2.290 2.320 10,559 +0.05(+2.25%)
Jul 08, 2025 2.250 2.300 2.200 2.269 9,899 +0.03(+1.29%)
Jul 07, 2025 2.170 2.240 2.170 2.240 9,552 +0.06(+2.60%)
Jul 03, 2025 2.325 2.340 2.170 2.183 9,536 -0.26(-10.52%)
Jul 02, 2025 2.180 2.445 2.100 2.440 41,580 +0.33(+15.64%)
Jul 01, 2025 2.060 2.130 2.040 2.110 12,894 +0.07(+3.43%)
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%)
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.