5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
-24.04%
6 MONTH PERFORMANCE
-32.48%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
-41.91%
GreenTree Hospitality Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $1.56 | $1.58 (1.28%) | $1.59 | $1.53 | 53.49 K | $157.56 M |
| 01/26/2026 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.56 | 34.90 K | $157.40 M |
| 01/23/2026 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.57 | 8.40 K | $158.41 M |
| 01/22/2026 | $1.61 | $1.64 (1.86%) | $1.65 | $1.57 | 20.94 K | $165.47 M |
| 01/21/2026 | $1.56 | $1.60 (2.56%) | $1.60 | $1.56 | 7.21 K | $161.44 M |
| 01/20/2026 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.56 | 44.21 K | $158.41 M |
| 01/16/2026 | $1.63 | $1.64 (0.61%) | $1.68 | $1.60 | 32.35 K | $165.47 M |
| 01/15/2026 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.61 | 40.56 K | $163.45 M |
| 01/14/2026 | $1.68 | $1.66 (-1.19%) | $1.69 | $1.64 | 4.90 K | $167.49 M |
| 01/13/2026 | $1.64 | $1.67 (1.83%) | $1.70 | $1.64 | 26.70 K | $168.50 M |
| 01/12/2026 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.63 | 36.53 K | $166.48 M |
| 01/09/2026 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.63 | 34.30 K | $170.52 M |
| 01/08/2026 | $1.67 | $1.74 (4.19%) | $1.74 | $1.65 | 16.37 K | $175.56 M |
| 01/07/2026 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.60 | 18.31 K | $167.49 M |
| 01/06/2026 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.65 | 17.50 K | $168.50 M |
| 01/05/2026 | $1.68 | $1.71 (1.79%) | $1.75 | $1.68 | 10.40 K | $172.54 M |
| 01/02/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.68 | 18.62 K | $171.53 M |
| 12/31/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 17.51 K | $170.52 M |
| 12/30/2025 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.76 | 5.51 K | $178.59 M |
| 12/29/2025 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.76 | 8.80 K | $179.60 M |
| 12/26/2025 | $1.78 | $1.79 (0.56%) | $1.87 | $1.78 | 5.74 K | $180.61 M |
| 12/24/2025 | $1.86 | $1.82 (-2.15%) | $1.99 | $1.79 | 36.10 K | $183.63 M |
| 12/23/2025 | $1.71 | $1.79 (4.68%) | $1.81 | $1.71 | 15.80 K | $180.61 M |
| 12/22/2025 | $1.73 | $1.73 (0%) | $1.77 | $1.71 | 16.40 K | $174.55 M |
| 12/19/2025 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.72 | 37.70 K | $174.41 M |
| 12/18/2025 | $1.87 | $1.76 (-5.88%) | $1.87 | $1.75 | 31.70 K | $178.46 M |
| 12/17/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.75 | 19.14 K | $179.48 M |
| 12/16/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.73 | 9.60 K | $178.46 M |
| 12/15/2025 | $1.74 | $1.80 (3.45%) | $1.80 | $1.71 | 38.80 K | $182.52 M |
| 12/12/2025 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.70 | 63.40 K | $174.41 M |
| 12/11/2025 | $1.71 | $1.72 (0.58%) | $1.77 | $1.70 | 19.12 K | $174.41 M |
| 12/10/2025 | $1.66 | $1.72 (3.61%) | $1.77 | $1.66 | 51.50 K | $174.41 M |
| 12/09/2025 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.76 | 12.11 K | $179.48 M |
| 12/08/2025 | $1.79 | $1.80 (0.56%) | $1.87 | $1.74 | 20.70 K | $182.52 M |
| 12/05/2025 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.80 | 17.70 K | $184.55 M |
| 12/04/2025 | $1.80 | $1.83 (1.67%) | $1.89 | $1.80 | 16.45 K | $185.56 M |
| 12/03/2025 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.80 | 12.70 K | $184.55 M |
| 12/02/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.80 | 4.60 K | $188.60 M |
| 12/01/2025 | $1.85 | $1.84 (-0.54%) | $1.91 | $1.83 | 11.55 K | $186.58 M |
| 11/28/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 8.05 K | $190.63 M |
| 11/26/2025 | $1.86 | $1.86 (0%) | $1.90 | $1.81 | 12.92 K | $188.60 M |
| 11/25/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.79 | 2.44 K | $185.56 M |
| 11/24/2025 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.77 | 2.80 K | $181.51 M |
| 11/21/2025 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.76 | 14.44 K | $182.52 M |
| 11/20/2025 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.80 | 6.80 K | $184.55 M |
| 11/19/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.82 | 24.50 K | $184.55 M |
| 11/18/2025 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.91 | 14.25 K | $193.67 M |
| 11/17/2025 | $1.93 | $1.90 (-1.55%) | $1.99 | $1.90 | 18.42 K | $192.66 M |
| 11/14/2025 | $1.93 | $1.92 (-0.52%) | $1.97 | $1.90 | 10.12 K | $194.69 M |
| 11/13/2025 | $1.96 | $1.96 (0%) | $1.96 | $1.90 | 5.60 K | $198.74 M |
| 11/12/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.92 | 9.90 K | $195.70 M |
| 11/11/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.94 | 11.12 K | $197.73 M |
| 11/10/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.93 | 4.20 K | $195.70 M |
| 11/07/2025 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.93 | 12.71 K | $198.74 M |
| 11/06/2025 | $1.92 | $2.01 (4.69%) | $2.01 | $1.92 | 5.41 K | $203.81 M |
| 11/05/2025 | $1.96 | $2.01 (2.55%) | $2.02 | $1.90 | 8.30 K | $203.81 M |
| 11/04/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $2.00 | 400 | $202.80 M |
| 11/03/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $2.00 | 10.75 K | $206.86 M |
| 10/31/2025 | $1.93 | $2.02 (4.66%) | $2.02 | $1.89 | 18.23 K | $204.83 M |
| 10/30/2025 | $1.95 | $1.95 (0%) | $2.05 | $1.94 | 19.13 K | $197.73 M |
| 10/29/2025 | $2.04 | $2.02 (-0.98%) | $2.07 | $1.96 | 9.81 K | $204.83 M |
| 10/28/2025 | $2.08 | $2.06 (-0.96%) | $2.08 | $1.99 | 11.40 K | $208.88 M |
| 10/27/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.04 | 16.20 K | $210.91 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.
