ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GHG GreenTree Hospitality Group Ltd

2.82
0.00 (0.00%)
Feb 24 2025 - Closed
Delayed by 15 minutes

GHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 2.82 -0.08 -2.76% 2.93 2.93 2.76 73,978
Feb 21 2025 2.90 -0.06 -2.03% 2.96 3.0001 2.87 39,146
Feb 20 2025 2.96 -0.06 -1.99% 3.07 3.07 2.90 9,110
Feb 19 2025 3.02 -0.02 -0.66% 3.25 3.25 2.80 49,056
Feb 18 2025 3.04 0.19 6.67% 2.91 3.22 2.80 36,351
Feb 14 2025 2.85 0.16 5.95% 2.74 2.8669 2.6691 18,143
Feb 13 2025 2.69 -0.06 -2.18% 2.74 2.74 2.65 9,659
Feb 12 2025 2.7499 0.11 4.15% 2.67 2.7599 2.63 22,298
Feb 11 2025 2.6404 -0.10 -3.64% 2.71 2.71 2.62 7,102
Feb 10 2025 2.74 -0.01 -0.36% 2.75 2.79 2.64 13,035
Feb 07 2025 2.75 0.13 4.96% 2.66 2.75 2.65 8,766
Feb 06 2025 2.62 0.00 0.08% 2.61 2.645 2.60 1,795
Feb 05 2025 2.618 -0.08 -3.04% 2.69 2.7396 2.618 1,871
Feb 04 2025 2.70 0.04 1.50% 2.68 2.76 2.65 5,761
Feb 03 2025 2.66 -0.08 -2.92% 2.70 2.78 2.63 1,840
Jan 31 2025 2.74 -0.01 -0.36% 2.74 2.79 2.70 12,332
Jan 30 2025 2.75 0.00 0.00% 2.77 2.84 2.66 12,641
Jan 29 2025 2.75 0.06 2.23% 2.68 2.75 2.6239 9,746
Jan 28 2025 2.69 -0.03 -1.10% 2.74 2.75 2.64 9,046
Jan 27 2025 2.72 0.07 2.64% 2.74 2.75 2.63 18,568
Jan 24 2025 2.65 0.13 5.16% 2.62 2.6999 2.55 4,731
Jan 23 2025 2.52 0.00 0.00% 2.52 2.52 2.52 0
Jan 22 2025 2.52 0.00 0.00% 2.49 2.57 2.47 6,490
Jan 21 2025 2.52 0.05 2.02% 2.52 2.57 2.45 3,508
Jan 17 2025 2.47 0.07 2.70% 2.42 2.50 2.41 3,269
Jan 16 2025 2.405 -0.04 -1.43% 2.46 2.46 2.405 3,193
Jan 15 2025 2.44 0.01 0.41% 2.42 2.48 2.37 2,326
Jan 14 2025 2.43 0.07 2.97% 2.37 2.45 2.37 3,748
Jan 13 2025 2.36 -0.04 -1.67% 2.38 2.38 2.35 2,190
Jan 10 2025 2.40 0.02 0.84% 2.38 2.4177 2.37 3,399
Jan 08 2025 2.38 -0.03 -1.24% 2.47 2.47 2.37 13,776
Jan 07 2025 2.41 -0.02 -0.63% 2.45 2.50 2.41 11,126
Jan 06 2025 2.4253 -0.07 -2.99% 2.49 2.56 2.4235 6,068
Jan 03 2025 2.50 -0.03 -1.19% 2.53 2.5894 2.50 1,651
Jan 02 2025 2.53 -0.03 -1.17% 2.46 2.54 2.46 2,150
Dec 31 2024 2.56 0.06 2.40% 2.57 2.59 2.4598 7,168
Dec 30 2024 2.50 -0.02 -0.79% 2.50 2.55 2.4022 25,528
Dec 27 2024 2.52 0.01 0.40% 2.52 2.57 2.49 11,103
Dec 26 2024 2.51 0.01 0.40% 2.48 2.57 2.48 2,978
Dec 24 2024 2.50 0.00 0.00% 2.40 2.51 2.40 2,106
Dec 23 2024 2.50 0.07 2.88% 2.44 2.50 2.41 8,672
Dec 20 2024 2.43 -0.03 -1.22% 2.39 2.47 2.39 14,243
Dec 19 2024 2.46 -0.04 -1.60% 2.46 2.51 2.42 14,104
Dec 18 2024 2.50 -0.13 -4.94% 2.56 2.6201 2.43 23,869
Dec 17 2024 2.63 0.02 0.77% 2.66 2.66 2.57 21,691
Dec 16 2024 2.61 0.05 2.00% 2.55 2.63 2.52 31,562
Dec 13 2024 2.5587 0.06 2.35% 2.49 2.62 2.49 12,531
Dec 12 2024 2.50 -0.09 -3.47% 2.59 2.67 2.50 16,439
Dec 11 2024 2.59 -0.08 -3.00% 2.67 2.71 2.59 18,004
Dec 10 2024 2.67 -0.03 -1.11% 2.76 2.76 2.59 15,131
Dec 09 2024 2.70 0.09 3.45% 2.72 2.80 2.70 43,209
Dec 06 2024 2.61 -0.03 -1.14% 2.65 2.70 2.61 2,913
Dec 05 2024 2.64 -0.07 -2.58% 2.73 2.75 2.60 12,970
Dec 04 2024 2.71 -0.01 -0.37% 2.70 2.735 2.67 8,689
Dec 03 2024 2.72 -0.04 -1.58% 2.70 2.72 2.70 710
Dec 02 2024 2.7637 0.09 3.51% 2.68 2.7637 2.67 2,310
Nov 29 2024 2.67 -0.05 -1.84% 2.68 2.74 2.66 2,853
Nov 27 2024 2.72 -0.05 -1.81% 2.81 2.84 2.70 5,412