loading

Greentree Hospitality Group Ltd Adr (GHG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $2.11 $2.07 $0.038 1,328.0 +0.10%
2025-06-26 $2.12 $1.97 $0.1456 9,807.0 +1.20%
2025-06-25 $2.13 $1.98 $0.1498 14,198.0 +0.27%
2025-06-24 $2.07 $1.98 $0.09 9,380.0 +2.51%
2025-06-23 $2.08 $1.96 $0.12 13,038.0 -4.32%
2025-06-20 $2.08 $2.00 $0.08 2,593.0 +1.96%
2025-06-18 $2.09 $2.04 $0.0478 3,745.0 +0.99%
2025-06-17 $2.10 $2.02 $0.08 3,402.0 +0.50%
2025-06-16 $2.15 $2.01 $0.14 12,591.0 -1.95%
2025-06-13 $2.08 $1.93 $0.15 24,100.0 +0.49%
2025-06-12 $2.17 $2.04 $0.13 32,664.0 -1.45%
2025-06-11 $2.18 $2.03 $0.1499 31,332.0 -3.72%
2025-06-10 $2.17 $2.12 $0.05 5,449.0 +0.47%
2025-06-09 $2.18 $2.01 $0.17 9,286.0 +1.42%
2025-06-06 $2.13 $2.07 $0.0599 3,289.0 +2.93%
2025-06-05 $2.12 $2.05 $0.0693 4,764.0 -1.91%
2025-06-04 $2.10 $2.00 $0.1005 29,119.0 +4.50%
2025-06-03 $2.00 $1.97 $0.03 15,960.0 +1.01%
2025-06-02 $2.04 $1.96 $0.0754 10,652.0 +0.00%
2025-05-30 $2.00 $1.98 $0.02 15,820.0 +0.00%
2025-05-29 $2.00 $1.98 $0.02 15,142.0 -1.00%
2025-05-28 $2.01 $1.98 $0.03 7,031.0 +1.01%

Greentree Hospitality Group Ltd Adr (GHG) 株の年ごとの株価履歴

この詳細な分析では、Greentree Hospitality Group Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGHG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Greentree Hospitality Group Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGreentree Hospitality Group Ltd Adr (GHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $2.18 $1.93 $0.25 236,697.0 +4.65%
2025-05 $2.63 $1.95 $0.68 647,862.0 -2.94%
2025-04 $2.53 $2.03 $0.50 540,618.0 -15.70%
2025-03 $2.83 $2.39 $0.44 477,496.0 -10.70%
2025-02 $3.25 $2.59 $0.66 383,601.0 -1.09%
2025-01 $2.84 $2.35 $0.49 132,663.0 +7.03%

2024年のGreentree Hospitality Group Ltd Adr (GHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.80 $2.39 $0.41 289,632.0 -6.37%
2024-11 $3.00 $2.60 $0.40 99,527.0 -9.18%
2024-10 $3.35 $2.76 $0.5918 203,286.0 -4.86%
2024-09 $3.40 $2.35 $1.05 434,989.0 +16.17%
2024-08 $3.12 $2.31 $0.81 160,479.0 +6.83%
2024-07 $2.61 $2.36 $0.25 136,708.0 +2.47%
2024-06 $2.72 $2.38 $0.34 203,799.0 -7.60%
2024-05 $3.48 $2.63 $0.85 203,805.0 -17.81%
2024-04 $3.31 $2.73 $0.5851 189,255.0 +2.89%
2024-03 $3.40 $3.01 $0.39 133,661.0 -3.42%
2024-02 $3.25 $2.91 $0.3348 77,783.0 +6.27%
2024-01 $3.69 $3.01 $0.68 112,716.0 -19.41%

2023年のGreentree Hospitality Group Ltd Adr (GHG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.10 $3.39 $0.7054 309,129.0 +3.01%
2023-11 $4.46 $3.58 $0.88 203,651.0 -17.42%
2023-10 $4.61 $4.25 $0.36 210,901.0 +1.38%
2023-09 $5.53 $4.00 $1.53 532,587.0 -20.15%
2023-08 $6.45 $5.41 $1.04 329,670.0 -14.29%
2023-07 $6.78 $5.10 $1.68 279,355.0 +22.97%
2023-06 $5.73 $4.13 $1.60 228,509.0 +25.73%
2023-05 $4.53 $4.02 $0.5101 152,836.0 -5.94%
2023-04 $4.78 $4.23 $0.5542 218,305.0 -1.57%
2023-03 $4.72 $4.00 $0.7199 603,857.0 +14.10%
2023-02 $4.50 $3.80 $0.70 551,070.0 -5.57%
2023-01 $4.79 $3.37 $1.42 751,761.0 +11.32%
$23.02
price down icon 0.04%
$7.385
price up icon 0.48%
$32.06
price down icon 0.34%
lodging CHH
$127.61
price up icon 0.46%
lodging WH
$80.94
price up icon 0.25%
$34.23
price down icon 0.15%
大文字化:     |  ボリューム (24 時間):