5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
+9.00%
3 MONTH PERFORMANCE
-8.79%
6 MONTH PERFORMANCE
-12.80%
YEAR-TO-DATE PERFORMANCE
-14.84%
1 YEAR PERFORMANCE
-13.15%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $2.33 | $2.18 (-6.09%) | $2.34 | $2.17 | 9.40 K | $230.47 M |
07/02/2025 | $2.18 | $2.44 (11.93%) | $2.46 | $2.10 | 41.60 K | $247.73 M |
07/01/2025 | $2.06 | $2.11 (2.43%) | $2.13 | $2.04 | 12.90 K | $214.22 M |
06/30/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.04 | 807 | $207.12 M |
06/27/2025 | $2.11 | $2.11 (0%) | $2.11 | $2.03 | 5.71 K | $214.22 M |
06/26/2025 | $2.00 | $2.07 (3.5%) | $2.12 | $1.97 | 9.81 K | $210.16 M |
06/25/2025 | $2.06 | $2.05 (-0.49%) | $2.13 | $1.98 | 14.20 K | $208.13 M |
06/24/2025 | $2.07 | $2.04 (-1.45%) | $2.07 | $1.98 | 9.43 K | $207.12 M |
06/23/2025 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.96 | 13.04 K | $202.04 M |
06/20/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.00 | 2.64 K | $211.18 M |
06/18/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.04 | 3.75 K | $207.12 M |
06/17/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.02 | 3.50 K | $205.09 M |
06/16/2025 | $2.03 | $2.01 (-0.99%) | $2.15 | $2.01 | 12.60 K | $204.07 M |
06/13/2025 | $2.05 | $2.05 (0%) | $2.08 | $1.93 | 24.12 K | $208.13 M |
06/12/2025 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.04 | 32.70 K | $207.12 M |
06/11/2025 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.03 | 31.33 K | $210.16 M |
06/10/2025 | $2.12 | $2.15 (1.42%) | $2.17 | $2.12 | 5.45 K | $218.29 M |
06/09/2025 | $2.18 | $2.14 (-1.83%) | $2.18 | $2.01 | 9.30 K | $217.27 M |
06/06/2025 | $2.10 | $2.11 (0.48%) | $2.13 | $2.07 | 3.30 K | $214.22 M |
06/05/2025 | $2.05 | $2.05 (0%) | $2.12 | $2.05 | 4.80 K | $208.13 M |
06/04/2025 | $2.02 | $2.09 (3.47%) | $2.10 | $2.00 | 29.12 K | $212.19 M |
06/03/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 16.00 K | $203.06 M |
06/02/2025 | $1.97 | $1.98 (0.51%) | $2.04 | $1.96 | 10.70 K | $201.03 M |
05/30/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.98 | 15.82 K | $201.03 M |
05/29/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.98 | 15.14 K | $201.03 M |
05/28/2025 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.98 | 7.04 K | $203.06 M |
05/27/2025 | $1.98 | $1.98 (0%) | $2.00 | $1.98 | 34.81 K | $201.03 M |
05/23/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.98 | 3.40 K | $202.04 M |
05/22/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 28.40 K | $204.07 M |
05/21/2025 | $2.00 | $1.95 (-2.5%) | $2.03 | $1.95 | 45.23 K | $197.98 M |
05/20/2025 | $2.00 | $2.03 (1.5%) | $2.03 | $1.99 | 31.90 K | $206.10 M |
05/19/2025 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.98 | 33.50 K | $202.04 M |
05/16/2025 | $2.06 | $2.03 (-1.46%) | $2.09 | $2.03 | 2.82 K | $206.10 M |
05/15/2025 | $2.07 | $2.08 (0.48%) | $2.10 | $2.06 | 11.93 K | $211.18 M |
05/14/2025 | $2.17 | $2.14 (-1.38%) | $2.17 | $2.11 | 10.25 K | $217.27 M |
05/13/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.10 | 6.21 K | $218.29 M |
05/12/2025 | $2.03 | $2.08 (2.46%) | $2.13 | $2.03 | 5.10 K | $211.18 M |
05/09/2025 | $2.01 | $1.99 (-1%) | $2.06 | $1.98 | 45.69 K | $202.04 M |
05/08/2025 | $1.98 | $2.02 (2.02%) | $2.17 | $1.96 | 83.63 K | $205.09 M |
05/07/2025 | $2.03 | $1.95 (-3.94%) | $2.08 | $1.95 | 125.30 K | $197.98 M |
05/06/2025 | $2.05 | $2.06 (0.49%) | $2.09 | $2.01 | 39.83 K | $209.15 M |
05/05/2025 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.04 | 22.52 K | $212.19 M |
05/02/2025 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.10 | 30.40 K | $213.21 M |
05/01/2025 | $2.06 | $2.18 (5.83%) | $2.63 | $2.06 | 50.64 K | $221.36 M |
04/30/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.04 | 23.33 K | $207.15 M |
04/29/2025 | $2.08 | $2.05 (-1.44%) | $2.16 | $2.03 | 40.60 K | $208.16 M |
04/28/2025 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.03 | 85.74 K | $210.19 M |
04/25/2025 | $2.11 | $2.11 (0%) | $2.17 | $2.10 | 17.63 K | $214.25 M |
04/24/2025 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.10 | 105.21 K | $214.25 M |
04/23/2025 | $2.15 | $2.14 (-0.47%) | $2.37 | $2.14 | 30.20 K | $217.30 M |
04/22/2025 | $2.13 | $2.19 (2.82%) | $2.24 | $2.08 | 21.90 K | $222.38 M |
04/21/2025 | $2.08 | $2.13 (2.4%) | $2.13 | $2.08 | 25.54 K | $216.28 M |
04/17/2025 | $2.10 | $2.06 (-1.9%) | $2.18 | $2.06 | 16.10 K | $209.18 M |
04/16/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.17 | 3.52 K | $223.39 M |
04/15/2025 | $2.19 | $2.19 (0%) | $2.30 | $2.15 | 9.95 K | $222.38 M |
04/14/2025 | $2.15 | $2.17 (0.93%) | $2.24 | $2.11 | 16.85 K | $220.35 M |
04/11/2025 | $2.09 | $2.15 (2.87%) | $2.15 | $2.09 | 4.42 K | $218.31 M |
04/10/2025 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.10 | 12.30 K | $215.27 M |
04/09/2025 | $2.05 | $2.12 (3.41%) | $2.27 | $2.05 | 33.62 K | $215.27 M |
04/08/2025 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.24 | 2.72 K | $227.45 M |
04/07/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.18 | 11.00 K | $224.41 M |
04/04/2025 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.27 | 27.60 K | $233.55 M |
04/03/2025 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.37 | 25.13 K | $242.68 M |