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

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

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 02, 2025 2.200 2.205 2.150 2.160 5,822 -0.04(-2.04%)
Oct 01, 2025 2.170 2.210 2.130 2.205 45,713 +0.00(+0.23%)
Sep 30, 2025 2.300 2.300 2.170 2.200 20,354 -0.03(-1.35%)
Sep 29, 2025 2.130 2.250 2.120 2.230 29,790 +0.04(+1.83%)
Sep 26, 2025 2.180 2.240 2.150 2.190 27,498 +0.03(+1.39%)
Sep 25, 2025 2.180 2.191 2.140 2.160 30,176 -0.01(-0.46%)
Sep 24, 2025 2.100 2.175 2.100 2.170 35,979 +0.07(+3.13%)
Sep 23, 2025 2.120 2.140 2.080 2.104 39,813 +0.00(+0.20%)
Sep 22, 2025 2.070 2.150 2.020 2.100 15,964 -0.04(-1.90%)
Sep 19, 2025 2.165 2.196 2.074 2.141 20,466 -0.02(-0.90%)
Sep 18, 2025 2.040 2.180 2.040 2.160 27,793 +0.03(+1.41%)
Sep 17, 2025 2.230 2.230 1.860 2.130 73,202 -0.03(-1.39%)
Sep 16, 2025 2.110 2.220 2.110 2.160 20,947 -0.02(-0.92%)
Sep 15, 2025 2.130 2.220 2.080 2.180 11,999 -0.06(-2.79%)
Sep 12, 2025 2.096 2.360 2.090 2.243 70,966 +0.15(+7.30%)
Sep 11, 2025 2.200 2.200 1.980 2.090 47,950 -0.04(-1.88%)
Sep 10, 2025 2.050 2.570 1.850 2.130 688,470 +0.10(+4.93%)
Sep 09, 2025 2.096 2.096 2.030 2.030 5,996 -0.01(-0.49%)
Sep 08, 2025 2.080 2.096 2.010 2.040 24,359 +0.03(+1.49%)
Sep 05, 2025 2.180 2.200 1.810 2.010 103,233 -0.17(-7.80%)
Sep 04, 2025 2.220 2.220 2.100 2.180 12,968 +0.05(+2.35%)
Sep 03, 2025 2.150 2.190 2.120 2.130 19,541 -0.01(-0.47%)
Sep 02, 2025 2.130 2.170 2.050 2.140 14,581 +0.04(+1.90%)
Aug 29, 2025 2.110 2.130 2.075 2.100 17,268 -0.02(-0.92%)
Aug 28, 2025 2.120 2.130 2.080 2.119 15,911 -0.03(-1.42%)
Aug 27, 2025 2.140 2.270 2.065 2.150 55,149 +0.08(+3.86%)
Aug 26, 2025 2.130 2.220 2.050 2.070 30,929 -0.03(-1.43%)
Aug 25, 2025 2.140 2.182 2.080 2.100 20,178 -0.04(-1.87%)
Aug 22, 2025 2.130 2.200 2.130 2.140 62,664 +0.01(+0.47%)
Aug 21, 2025 2.140 2.140 2.100 2.130 15,537 +0.00(+0.00%)
Aug 20, 2025 2.120 2.170 2.110 2.130 9,090 -0.04(-1.84%)
Aug 19, 2025 2.160 2.190 2.110 2.170 31,718 +0.01(+0.46%)
Aug 18, 2025 2.150 2.200 2.150 2.160 6,751 +0.02(+0.93%)
Aug 15, 2025 2.160 2.300 2.140 2.140 8,896 -0.08(-3.60%)
Aug 14, 2025 2.190 2.260 2.160 2.220 4,272 +0.04(+1.60%)
Aug 13, 2025 2.210 2.240 2.150 2.185 8,301 +0.04(+1.63%)
Aug 12, 2025 2.220 2.240 2.120 2.150 15,947 -0.02(-0.92%)
Aug 11, 2025 2.180 2.210 2.110 2.170 20,770 +0.06(+2.84%)
Aug 08, 2025 2.160 2.180 2.110 2.110 29,002 -0.05(-2.48%)
Aug 07, 2025 2.150 2.190 2.105 2.164 46,308 -0.04(-1.65%)
Aug 06, 2025 2.270 2.270 2.170 2.200 31,508 -0.02(-0.90%)
Aug 05, 2025 2.200 2.270 2.170 2.220 10,318 -0.01(-0.45%)
Aug 04, 2025 2.200 2.230 2.160 2.230 15,110 +0.04(+1.83%)
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.