NYSE : GHG
GreenTree Hospitality Group Ltd. — Price history
Consumer Discretionary · Lodging · China
Last price 0.989899 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 99.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GreenTree Hospitality Group Ltd. (GHG) closed at 0.9401 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.95 | 1.004 | 0.93 | 0.9401 | 67,993 | -5.03% |
| 2026-10-29 | 0.9484 | 0.9899 | 0.93 | 0.9899 | 53,230 | +2.53% |
| 2026-10-28 | 1.01 | 1.01 | 0.9412 | 0.9655 | 62,198 | -3.45% |
| 2026-10-27 | 1.03 | 1.03 | 0.9602 | 1 | 9,775 | +1.53% |
| 2026-10-26 | 1.03 | 1.03 | 0.96 | 0.9849 | 20,015 | -0.97% |
| 2026-10-23 | 1.03 | 1.03 | 0.9441 | 0.9945 | 74,967 | +0.18% |
| 2026-10-22 | 1.04 | 1.04 | 0.9601 | 0.9927 | 66,819 | -2.68% |
| 2026-10-21 | 0.97 | 1.06 | 0.9125 | 1.02 | 136,553 | -0.97% |
| 2026-10-20 | 0.93 | 1.04 | 0.93 | 1.03 | 175,759 | +9.57% |
| 2026-10-19 | 0.92 | 0.95 | 0.92 | 0.94 | 5,872 | -0.57% |
| 2026-10-16 | 0.935 | 0.9599 | 0.93 | 0.9454 | 16,101 | -0.48% |
| 2026-10-15 | 0.941 | 0.95 | 0.91 | 0.95 | 41,181 | -0.27% |
| 2026-10-14 | 0.9712 | 0.9712 | 0.941 | 0.9526 | 17,336 | -2.42% |
| 2026-10-13 | 0.97 | 0.9762 | 0.9406 | 0.9762 | 1,040 | +0.64% |
| 2026-10-12 | 0.9603 | 0.97 | 0.9406 | 0.97 | 4,745 | -1.01% |
| 2026-10-09 | 0.96 | 0.99 | 0.9406 | 0.9799 | 19,258 | +2.07% |
| 2026-10-08 | 0.97 | 0.995 | 0.9405 | 0.96 | 82,699 | +1.02% |
| 2026-10-07 | 0.94 | 0.9599 | 0.94 | 0.9503 | 7,312 | -1.01% |
| 2026-10-06 | 0.94 | 0.96 | 0.94 | 0.96 | 10,256 | -4.00% |
| 2026-10-05 | 0.947 | 1 | 0.947 | 1 | 13,842 | +6.38% |
| 2026-10-02 | 1.02 | 1.02 | 0.927 | 0.94 | 68,283 | -8.74% |
| 2026-10-01 | 1 | 1.03 | 1 | 1.03 | 6,253 | +1.98% |
| 2026-09-30 | 1.02 | 1.033 | 1 | 1.01 | 24,250 | -1.94% |
| 2026-09-29 | 1.02 | 1.04 | 1 | 1.03 | 23,663 | +1.98% |
| 2026-09-28 | 1 | 1.02 | 1 | 1.01 | 10,193 | +0.00% |
| 2026-09-25 | 1 | 1.01 | 1 | 1.01 | 2,593 | -0.98% |
| 2026-09-24 | 1.01 | 1.04 | 1 | 1.02 | 11,382 | +2.00% |
| 2026-09-23 | 1.06 | 1.06 | 1 | 1 | 20,667 | -1.96% |
| 2026-09-22 | 1.06 | 1.06 | 1.02 | 1.02 | 7,548 | -0.97% |
| 2026-09-21 | 1.04 | 1.04 | 1.02 | 1.03 | 2,619 | +0.00% |
| 2026-09-18 | 1.02 | 1.033 | 1.02 | 1.03 | 6,154 | +0.00% |
| 2026-09-17 | 1.03 | 1.045 | 1.03 | 1.03 | 2,620 | -1.55% |
| 2026-09-16 | 1.02 | 1.046 | 1.02 | 1.046 | 1,733 | +1.57% |
| 2026-09-15 | 1.01 | 1.03 | 1.01 | 1.03 | 1,721 | +0.98% |
| 2026-09-14 | 1 | 1.045 | 1 | 1.02 | 13,863 | -1.07% |
| 2026-09-11 | 1.03 | 1.06 | 1.03 | 1.031 | 4,035 | +0.10% |
| 2026-09-10 | 0.99 | 1.05 | 0.99 | 1.03 | 16,364 | -1.90% |
| 2026-09-09 | 1.061 | 1.07 | 1.01 | 1.05 | 18,416 | -0.94% |
| 2026-09-08 | 1.07 | 1.08 | 1.06 | 1.06 | 6,224 | -1.85% |
| 2026-09-04 | 1.05 | 1.1 | 1.05 | 1.08 | 11,106 | +0.00% |
| 2026-09-03 | 1.07 | 1.08 | 1.06 | 1.08 | 3,527 | +1.89% |
| 2026-09-02 | 1.07 | 1.09 | 1.06 | 1.06 | 7,525 | +0.00% |
| 2026-09-01 | 1.065 | 1.08 | 1.06 | 1.06 | 13,405 | -0.93% |
| 2026-08-31 | 1.085 | 1.085 | 1.06 | 1.07 | 2,510 | +0.00% |
| 2026-08-28 | 1.08 | 1.09 | 1.05 | 1.07 | 20,410 | -0.93% |
| 2026-08-27 | 1.1 | 1.11 | 1.08 | 1.08 | 7,821 | -1.82% |
| 2026-08-26 | 1.125 | 1.125 | 1.09 | 1.1 | 5,941 | -0.90% |
| 2026-08-25 | 1.12 | 1.16 | 1.08 | 1.11 | 13,499 | +0.91% |
| 2026-08-24 | 1.12 | 1.12 | 1.09 | 1.1 | 8,491 | -0.90% |
| 2026-08-21 | 1.11 | 1.12 | 1.08 | 1.11 | 11,800 | +0.91% |
| 2026-08-20 | 1.09 | 1.12 | 1.08 | 1.1 | 10,656 | -0.90% |
| 2026-08-19 | 1.1 | 1.11 | 1.08 | 1.11 | 6,667 | +0.00% |
| 2026-08-18 | 1.105 | 1.11 | 1.1 | 1.11 | 7,598 | -1.67% |
| 2026-08-17 | 1.12 | 1.13 | 1.11 | 1.129 | 11,816 | +1.70% |
| 2026-08-14 | 1.1 | 1.12 | 1.1 | 1.11 | 3,772 | +0.91% |
| 2026-08-13 | 1.09 | 1.11 | 1.09 | 1.1 | 6,386 | +0.92% |
| 2026-08-12 | 1.11 | 1.11 | 1.09 | 1.09 | 6,286 | -2.68% |
| 2026-08-11 | 1.1 | 1.12 | 1.09 | 1.12 | 22,112 | +0.00% |
| 2026-08-10 | 1.12 | 1.12 | 1.1 | 1.12 | 23,238 | +0.00% |
| 2026-08-07 | 1.13 | 1.13 | 1.12 | 1.12 | 7,977 | -1.75% |
| 2026-08-06 | 1.13 | 1.14 | 1.12 | 1.14 | 10,286 | +0.88% |
| 2026-08-05 | 1.13 | 1.14 | 1.13 | 1.13 | 3,161 | -1.73% |
| 2026-08-04 | 1.12 | 1.16 | 1.12 | 1.15 | 8,615 | -0.01% |
| 2026-08-03 | 1.16 | 1.16 | 1.12 | 1.15 | 4,767 | -0.43% |
| 2026-07-31 | 1.16 | 1.16 | 1.155 | 1.155 | 3,091 | +0.43% |
| 2026-07-30 | 1.159 | 1.159 | 1.15 | 1.15 | 3,628 | +0.88% |
| 2026-07-29 | 1.16 | 1.16 | 1.14 | 1.14 | 3,412 | +0.00% |
| 2026-07-28 | 1.14 | 1.14 | 1.121 | 1.14 | 4,283 | +2.70% |
| 2026-07-27 | 1.11 | 1.13 | 1.11 | 1.11 | 6,820 | -0.89% |
| 2026-07-24 | 1.1 | 1.13 | 1.1 | 1.12 | 1,611 | +0.90% |
| 2026-07-23 | 1.11 | 1.13 | 1.11 | 1.11 | 5,936 | -0.89% |
| 2026-07-22 | 1.14 | 1.14 | 1.11 | 1.12 | 6,608 | -0.88% |
| 2026-07-21 | 1.13 | 1.15 | 1.13 | 1.13 | 9,046 | -1.74% |
| 2026-07-20 | 1.16 | 1.16 | 1.15 | 1.15 | 5,871 | -3.36% |
| 2026-07-17 | 1.14 | 1.19 | 1.14 | 1.19 | 6,055 | +1.71% |
| 2026-07-16 | 1.16 | 1.19 | 1.13 | 1.17 | 2,320 | +2.63% |
| 2026-07-15 | 1.12 | 1.18 | 1.12 | 1.14 | 5,003 | +0.49% |
| 2026-07-14 | 1.19 | 1.19 | 1.134 | 1.134 | 6,341 | -3.86% |
| 2026-07-13 | 1.16 | 1.19 | 1.16 | 1.18 | 4,436 | +0.00% |
| 2026-07-10 | 1.15 | 1.19 | 1.15 | 1.18 | 7,411 | +0.00% |
| 2026-07-09 | 1.19 | 1.19 | 1.157 | 1.18 | 10,347 | +0.00% |
| 2026-07-08 | 1.18 | 1.19 | 1.135 | 1.18 | 10,565 | +5.36% |
| 2026-07-07 | 1.16 | 1.16 | 1.12 | 1.12 | 1,188 | -2.61% |
| 2026-07-06 | 1.16 | 1.16 | 1.11 | 1.15 | 7,201 | +0.00% |
| 2026-07-02 | 1.16 | 1.16 | 1.14 | 1.15 | 1,728 | +0.00% |
| 2026-07-01 | 1.14 | 1.15 | 1.14 | 1.15 | 3,063 | +1.77% |
| 2026-06-30 | 1.13 | 1.15 | 1.12 | 1.13 | 25,132 | -1.74% |
| 2026-06-29 | 1.13 | 1.16 | 1.13 | 1.15 | 24,808 | +1.78% |
| 2026-06-26 | 1.13 | 1.13 | 1.11 | 1.13 | 5,984 | -0.01% |
| 2026-06-25 | 1.13 | 1.14 | 1.12 | 1.13 | 1,663 | -0.54% |
| 2026-06-24 | 1.13 | 1.15 | 1.12 | 1.136 | 4,636 | -1.21% |
| 2026-06-23 | 1.13 | 1.15 | 1.13 | 1.15 | 10,487 | +1.77% |
| 2026-06-22 | 1.12 | 1.14 | 1.12 | 1.13 | 6,386 | +0.00% |
| 2026-06-18 | 1.12 | 1.16 | 1.12 | 1.13 | 18,524 | +0.89% |
| 2026-06-17 | 1.13 | 1.15 | 1.12 | 1.12 | 17,554 | -0.88% |
| 2026-06-16 | 1.135 | 1.15 | 1.12 | 1.13 | 15,018 | +0.88% |
| 2026-06-15 | 1.13 | 1.15 | 1.12 | 1.12 | 6,388 | -0.88% |
| 2026-06-12 | 1.12 | 1.14 | 1.12 | 1.13 | 13,865 | -0.88% |
| 2026-06-11 | 1.13 | 1.14 | 1.11 | 1.14 | 7,951 | +0.88% |
| 2026-06-10 | 1.12 | 1.135 | 1.12 | 1.13 | 4,486 | +0.00% |
| 2026-06-09 | 1.11 | 1.13 | 1.11 | 1.13 | 2,807 | +0.00% |
| 2026-06-08 | 1.16 | 1.16 | 1.13 | 1.13 | 4,862 | -3.42% |
| 2026-06-05 | 1.17 | 1.187 | 1.15 | 1.17 | 1,930 | +0.00% |
| 2026-06-04 | 1.18 | 1.2 | 1.16 | 1.17 | 6,933 | -1.68% |
| 2026-06-03 | 1.25 | 1.26 | 1.18 | 1.19 | 17,283 | -4.80% |
| 2026-06-02 | 1.22 | 1.26 | 1.22 | 1.25 | 9,264 | -0.79% |
| 2026-06-01 | 1.28 | 1.33 | 1.23 | 1.26 | 9,353 | -1.56% |
| 2026-05-29 | 1.28 | 1.33 | 1.26 | 1.28 | 20,848 | +0.00% |
| 2026-05-28 | 1.218 | 1.31 | 1.218 | 1.28 | 70,898 | +8.47% |
| 2026-05-27 | 1.13 | 1.212 | 1.11 | 1.18 | 106,233 | +5.36% |
| 2026-05-26 | 1.12 | 1.13 | 1.11 | 1.12 | 21,110 | +0.00% |
| 2026-05-22 | 1.16 | 1.16 | 1.11 | 1.12 | 44,616 | -1.75% |
| 2026-05-21 | 1.18 | 1.18 | 1.12 | 1.14 | 18,896 | -1.72% |
| 2026-05-20 | 1.14 | 1.163 | 1.14 | 1.16 | 15,788 | +0.00% |
| 2026-05-19 | 1.18 | 1.18 | 1.14 | 1.16 | 36,644 | -1.69% |
| 2026-05-18 | 1.15 | 1.19 | 1.15 | 1.18 | 8,182 | +2.61% |
| 2026-05-15 | 1.18 | 1.18 | 1.15 | 1.15 | 23,002 | -3.36% |
| 2026-05-14 | 1.17 | 1.2 | 1.15 | 1.19 | 13,223 | +0.85% |
| 2026-05-13 | 1.17 | 1.19 | 1.15 | 1.18 | 34,971 | -1.67% |
| 2026-05-12 | 1.22 | 1.22 | 1.16 | 1.2 | 16,334 | +0.00% |