5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-17.67%
3 MONTH PERFORMANCE
-25.45%
6 MONTH PERFORMANCE
-31.21%
YEAR-TO-DATE PERFORMANCE
-19.92%
1 YEAR PERFORMANCE
-35.94%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.04 | 19,826 | $208.16 M |
| 04/29/2025 | $2.08 | $2.05 (-1.44%) | $2.16 | $2.03 | 40,600 | $208.16 M |
| 04/28/2025 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.03 | 85,738 | $210.19 M |
| 04/25/2025 | $2.11 | $2.11 (0%) | $2.17 | $2.10 | 17,632 | $214.25 M |
| 04/24/2025 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.10 | 105,211 | $214.25 M |
| 04/23/2025 | $2.15 | $2.14 (-0.47%) | $2.37 | $2.14 | 30,200 | $217.30 M |
| 04/22/2025 | $2.13 | $2.19 (2.82%) | $2.24 | $2.08 | 21,900 | $222.38 M |
| 04/21/2025 | $2.08 | $2.13 (2.4%) | $2.13 | $2.08 | 25,539 | $216.28 M |
| 04/17/2025 | $2.10 | $2.06 (-1.9%) | $2.18 | $2.06 | 16,102 | $209.18 M |
| 04/16/2025 | $2.20 | $2.20 (0%) | $2.20 | $2.17 | 3,524 | $223.39 M |
| 04/15/2025 | $2.19 | $2.19 (0%) | $2.30 | $2.15 | 9,945 | $222.38 M |
| 04/14/2025 | $2.15 | $2.17 (0.93%) | $2.24 | $2.11 | 16,846 | $220.35 M |
| 04/11/2025 | $2.09 | $2.15 (2.87%) | $2.15 | $2.09 | 4,419 | $218.31 M |
| 04/10/2025 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.10 | 12,304 | $215.27 M |
| 04/09/2025 | $2.05 | $2.12 (3.41%) | $2.27 | $2.05 | 33,622 | $215.27 M |
| 04/08/2025 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.24 | 2,720 | $227.45 M |
| 04/07/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.18 | 11,000 | $224.41 M |
| 04/04/2025 | $2.35 | $2.30 (-2.13%) | $2.37 | $2.27 | 27,600 | $233.55 M |
| 04/03/2025 | $2.45 | $2.39 (-2.45%) | $2.46 | $2.37 | 25,132 | $242.68 M |
| 04/02/2025 | $2.45 | $2.49 (1.63%) | $2.49 | $2.44 | 10,700 | $252.84 M |
| 04/01/2025 | $2.49 | $2.46 (-1.2%) | $2.53 | $2.42 | 17,800 | $249.79 M |
| 03/31/2025 | $2.53 | $2.42 (-4.35%) | $2.53 | $2.39 | 29,600 | $245.73 M |
| 03/28/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.47 | 8,600 | $252.84 M |
| 03/27/2025 | $2.55 | $2.54 (-0.39%) | $2.55 | $2.51 | 15,227 | $257.92 M |
| 03/26/2025 | $2.58 | $2.57 (-0.39%) | $2.59 | $2.51 | 18,500 | $260.96 M |
| 03/25/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.54 | 4,400 | $264.01 M |
| 03/24/2025 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.49 | 32,032 | $260.96 M |
| 03/21/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.46 | 55,000 | $258.93 M |
| 03/20/2025 | $2.67 | $2.59 (-3%) | $2.67 | $2.54 | 7,100 | $262.99 M |
| 03/19/2025 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.61 | 34,500 | $271.12 M |
| 03/18/2025 | $2.66 | $2.71 (1.88%) | $2.83 | $2.64 | 34,400 | $275.18 M |
| 03/17/2025 | $2.56 | $2.68 (4.69%) | $2.68 | $2.55 | 32,100 | $272.13 M |
| 03/14/2025 | $2.69 | $2.51 (-6.69%) | $2.69 | $2.48 | 28,906 | $254.87 M |
| 03/13/2025 | $2.48 | $2.57 (3.63%) | $2.60 | $2.45 | 29,700 | $260.96 M |
| 03/12/2025 | $2.55 | $2.48 (-2.75%) | $2.55 | $2.45 | 30,411 | $251.82 M |
| 03/11/2025 | $2.52 | $2.45 (-2.78%) | $2.55 | $2.44 | 20,737 | $248.78 M |
| 03/10/2025 | $2.56 | $2.52 (-1.56%) | $2.63 | $2.51 | 7,310 | $255.89 M |
| 03/07/2025 | $2.72 | $2.56 (-5.88%) | $2.72 | $2.56 | 47,824 | $259.95 M |
| 03/06/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.65 | 5,747 | $269.09 M |
| 03/05/2025 | $2.73 | $2.70 (-1.1%) | $2.76 | $2.68 | 25,910 | $274.16 M |
| 03/04/2025 | $2.66 | $2.66 (0%) | $2.71 | $2.62 | 10,000 | $270.10 M |
| 03/03/2025 | $2.73 | $2.76 (1.1%) | $2.78 | $2.68 | 9,722 | $280.26 M |
| 02/28/2025 | $2.67 | $2.71 (1.5%) | $2.75 | $2.59 | 28,917 | $275.18 M |
| 02/27/2025 | $2.76 | $2.72 (-1.45%) | $2.77 | $2.61 | 30,602 | $276.19 M |
| 02/26/2025 | $2.87 | $2.76 (-3.83%) | $2.87 | $2.74 | 7,400 | $280.26 M |
| 02/25/2025 | $2.77 | $2.76 (-0.36%) | $2.83 | $2.71 | 19,000 | $280.26 M |
| 02/24/2025 | $2.93 | $2.82 (-3.75%) | $2.93 | $2.76 | 74,000 | $286.35 M |
| 02/21/2025 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.87 | 39,146 | $294.47 M |
| 02/20/2025 | $3.07 | $2.96 (-3.58%) | $3.07 | $2.90 | 9,110 | $300.56 M |
| 02/19/2025 | $3.25 | $3.02 (-7.08%) | $3.25 | $2.80 | 49,100 | $306.66 M |
| 02/18/2025 | $2.91 | $3.04 (4.47%) | $3.22 | $2.91 | 36,400 | $308.69 M |
| 02/14/2025 | $2.67 | $2.85 (6.74%) | $2.87 | $2.67 | 18,151 | $289.39 M |
| 02/13/2025 | $2.70 | $2.69 (-0.37%) | $2.70 | $2.65 | 9,700 | $273.15 M |
| 02/12/2025 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.63 | 22,300 | $279.24 M |
| 02/11/2025 | $2.62 | $2.64 (0.76%) | $2.70 | $2.62 | 7,111 | $268.07 M |
| 02/10/2025 | $2.74 | $2.74 (0%) | $2.78 | $2.64 | 13,035 | $278.22 M |
| 02/07/2025 | $2.66 | $2.75 (3.38%) | $2.75 | $2.65 | 8,800 | $279.24 M |
| 02/06/2025 | $2.61 | $2.62 (0.38%) | $2.65 | $2.60 | 1,800 | $266.04 M |
| 02/05/2025 | $2.66 | $2.62 (-1.5%) | $2.74 | $2.62 | 1,900 | $266.04 M |
| 02/04/2025 | $2.71 | $2.70 (-0.37%) | $2.76 | $2.65 | 5,800 | $274.16 M |
| 02/03/2025 | $2.70 | $2.66 (-1.48%) | $2.78 | $2.65 | 1,840 | $270.10 M |
| 01/31/2025 | $2.74 | $2.74 (0%) | $2.77 | $2.70 | 12,334 | $278.22 M |
| 01/30/2025 | $2.84 | $2.75 (-3.17%) | $2.84 | $2.66 | 12,641 | $279.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
