1.985
price up icon4.47%   0.085
after-market 시간 외 거래: 1.99 0.005 +0.25%
loading

Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-13 $2.08 $1.94 $0.14 39,429.0 +4.47%
2025-10-10 $2.08 $1.89 $0.195 94,525.0 -5.00%
2025-10-09 $2.09 $2.00 $0.0901 79,367.0 -4.31%
2025-10-08 $2.26 $2.00 $0.261 167,366.0 -6.28%
2025-10-07 $2.31 $2.18 $0.1257 49,428.0 +0.45%
2025-10-06 $2.27 $2.18 $0.0898 6,203.0 +1.37%
2025-10-03 $2.26 $2.18 $0.0843 39,267.0 +1.39%
2025-10-02 $2.21 $2.15 $0.055 5,813.0 -2.04%
2025-10-01 $2.21 $2.13 $0.08 45,713.0 +0.23%
2025-09-30 $2.30 $2.17 $0.13 20,348.0 -1.35%
2025-09-29 $2.25 $2.12 $0.1299 29,780.0 +1.83%
2025-09-26 $2.24 $2.15 $0.09 27,488.0 +1.39%
2025-09-25 $2.19 $2.14 $0.0511 30,176.0 -0.46%
2025-09-24 $2.17 $2.10 $0.075 35,963.0 +3.13%
2025-09-23 $2.14 $2.08 $0.06 39,785.0 +0.20%
2025-09-22 $2.15 $2.02 $0.13 15,654.0 -1.90%
2025-09-19 $2.20 $2.07 $0.1221 20,466.0 -0.90%
2025-09-18 $2.18 $2.04 $0.14 27,789.0 +1.41%
2025-09-17 $2.23 $1.86 $0.37 72,902.0 -1.39%
2025-09-16 $2.22 $2.11 $0.11 20,947.0 -0.92%

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
2025-10 $2.31 $1.89 $0.4207 566,540.0 -9.77%
2025-09 $2.57 $1.81 $0.76 1,311,824.0 +4.76%
2025-08 $2.30 $2.05 $0.25 456,142.0 -8.30%
2025-07 $2.78 $2.04 $0.736 508,831.0 +12.25%
2025-06 $2.18 $1.93 $0.25 241,889.0 +3.03%
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%

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%
$20.54
price up icon 3.27%
$8.85
price up icon 0.00%
$35.34
price up icon 1.35%
lodging CHH
$100.79
price up icon 2.03%
lodging WH
$77.07
price up icon 1.64%
lodging H
$146.01
price up icon 2.36%
자본화:     |  볼륨(24시간):