2.30
price down icon3.77%   -0.09
after-market 시간 외 거래: 2.28 -0.02 -0.87%
loading

Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $2.37 $2.27 $0.10 27,598.0 -3.77%
2025-04-03 $2.46 $2.37 $0.0934 25,132.0 -4.01%
2025-04-02 $2.49 $2.44 $0.0548 10,691.0 +1.22%
2025-04-01 $2.53 $2.42 $0.11 17,775.0 +1.65%
2025-03-31 $2.53 $2.39 $0.14 29,384.0 -2.81%
2025-03-28 $2.59 $2.47 $0.1188 8,565.0 -1.97%
2025-03-27 $2.55 $2.51 $0.04 15,227.0 -1.17%
2025-03-26 $2.59 $2.51 $0.08 18,474.0 -1.15%
2025-03-25 $2.60 $2.54 $0.06 4,383.0 +1.17%
2025-03-24 $2.60 $2.49 $0.1113 32,032.0 +0.78%
2025-03-21 $2.60 $2.46 $0.135 54,956.0 -1.54%
2025-03-20 $2.67 $2.54 $0.13 7,082.0 -2.95%
2025-03-19 $2.73 $2.61 $0.12 34,481.0 -1.53%
2025-03-18 $2.83 $2.64 $0.19 34,370.0 +1.19%
2025-03-17 $2.68 $2.55 $0.13 32,074.0 +6.69%
2025-03-14 $2.69 $2.48 $0.21 28,905.0 -2.33%
2025-03-13 $2.60 $2.45 $0.15 29,661.0 +3.63%
2025-03-12 $2.55 $2.45 $0.10 30,411.0 +1.22%
2025-03-11 $2.55 $2.44 $0.1063 20,732.0 -2.78%
2025-03-10 $2.63 $2.51 $0.116 7,305.0 -1.56%
2025-03-07 $2.72 $2.56 $0.1604 47,822.0 -3.40%

Greentree Hospitality Group Ltd Adr 주식 (GHG) 연도별 가격 이력

이 심층 분석에서는 Greentree Hospitality Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greentree Hospitality Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $2.53 $2.27 $0.26 108,794.0 -4.96%
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%

Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$21.80
price down icon 6.28%
$5.31
price down icon 10.15%
$26.15
price down icon 8.37%
lodging CHH
$123.41
price down icon 3.95%
lodging WH
$82.36
price down icon 4.63%
lodging H
$109.76
price down icon 4.76%
자본화:     |  볼륨(24시간):