GHG - GreenTree Hospitality Group Ltd.
2.08
0.090 4.327%
Share volume: 5,083
Last Updated: 05-12-2025
Restaurants, Hotels, Motels/Hotels & Motels:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.99
0.09
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $2.03 | $2.03 | $2.13 | $2.13 | $2.03 | $2.03 | $2.08 | $2.08 | 5,083 | $5,083.00 |
| 05-09-2025 | $2.01 | $2.01 | $2.06 | $2.06 | $1.98 | $1.98 | $1.99 | $1.99 | 45,687 | $45,687.00 |
| 05-08-2025 | $1.98 | $1.98 | $2.17 | $2.17 | $1.96 | $1.96 | $2.02 | $2.02 | 83,633 | $83,633.00 |
| 05-07-2025 | $2.03 | $2.03 | $2.08 | $2.08 | $1.95 | $1.95 | $1.95 | $1.95 | 125,304 | $125,304.00 |
| 05-06-2025 | $2.05 | $2.05 | $2.09 | $2.09 | $2.01 | $2.01 | $2.06 | $2.06 | 39,828 | $39,828.00 |
| 05-05-2025 | $2.10 | $2.10 | $2.12 | $2.12 | $2.04 | $2.04 | $2.09 | $2.09 | 22,518 | $22,518.00 |
| 05-02-2025 | $2.21 | $2.21 | $2.21 | $2.21 | $2.10 | $2.10 | $2.10 | $2.10 | 30,350 | $30,350.00 |
| 05-01-2025 | $2.06 | $2.06 | $2.63 | $2.63 | $2.06 | $2.06 | $2.18 | $2.18 | 50,636 | $50,636.00 |
| 04-30-2025 | $2.04 | $2.04 | $2.09 | $2.09 | $2.04 | $2.04 | $2.04 | $2.04 | 23,328 | $23,328.00 |
| 04-29-2025 | $2.08 | $2.08 | $2.16 | $2.16 | $2.03 | $2.03 | $2.05 | $2.05 | 40,585 | $40,585.00 |
