5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+19.64%
3 MONTH PERFORMANCE
+10.74%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-20.71%
1 YEAR PERFORMANCE
-37.96%
GreenTree Hospitality Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.12 | 10.30 K | $115.02 M |
| 08/05/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.13 | 3.20 K | $114.01 M |
| 08/04/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 8.62 K | $116.03 M |
| 08/03/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 4.80 K | $116.03 M |
| 07/31/2026 | $1.16 | $1.16 (0%) | $1.16 | $1.16 | 3.12 K | $117.04 M |
| 07/30/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 3.65 K | $116.03 M |
| 07/29/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.14 | 3.41 K | $115.02 M |
| 07/28/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 4.30 K | $115.02 M |
| 07/27/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 6.82 K | $112.00 M |
| 07/24/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 1.61 K | $113.01 M |
| 07/23/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 5.94 K | $112.00 M |
| 07/22/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 6.71 K | $113.01 M |
| 07/21/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 9.29 K | $114.01 M |
| 07/20/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 5.90 K | $116.03 M |
| 07/17/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.14 | 8.60 K | $120.07 M |
| 07/16/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.13 | 2.32 K | $118.05 M |
| 07/15/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 5.16 K | $115.02 M |
| 07/14/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 6.34 K | $114.01 M |
| 07/13/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 4.50 K | $119.06 M |
| 07/10/2026 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 7.42 K | $119.06 M |
| 07/09/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 10.40 K | $119.06 M |
| 07/08/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.14 | 10.60 K | $119.06 M |
| 07/07/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 1.20 K | $113.01 M |
| 07/06/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.11 | 7.40 K | $116.03 M |
| 07/02/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 1.73 K | $116.03 M |
| 07/01/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.14 | 3.10 K | $116.03 M |
| 06/30/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 25.17 K | $114.01 M |
| 06/29/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 25.84 K | $116.03 M |
| 06/26/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.11 | 6.00 K | $114.01 M |
| 06/25/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 1.70 K | $114.01 M |
| 06/24/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 4.64 K | $115.02 M |
| 06/23/2026 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 12.40 K | $116.03 M |
| 06/22/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 6.40 K | $114.01 M |
| 06/18/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 18.53 K | $114.01 M |
| 06/17/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 17.60 K | $113.01 M |
| 06/16/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 15.04 K | $114.01 M |
| 06/15/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 6.50 K | $113.01 M |
| 06/12/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 13.90 K | $114.01 M |
| 06/11/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 8.00 K | $115.02 M |
| 06/10/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 4.71 K | $114.01 M |
| 06/09/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 2.81 K | $114.01 M |
| 06/08/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.13 | 5.40 K | $114.01 M |
| 06/05/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 1.93 K | $118.05 M |
| 06/04/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 6.94 K | $118.05 M |
| 06/03/2026 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.18 | 17.30 K | $120.07 M |
| 06/02/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.22 | 9.30 K | $126.12 M |
| 06/01/2026 | $1.28 | $1.26 (-1.56%) | $1.33 | $1.23 | 9.40 K | $127.13 M |
| 05/29/2026 | $1.28 | $1.28 (0%) | $1.33 | $1.26 | 20.92 K | $129.15 M |
| 05/28/2026 | $1.22 | $1.28 (4.92%) | $1.31 | $1.22 | 71.00 K | $129.15 M |
| 05/27/2026 | $1.13 | $1.18 (4.42%) | $1.21 | $1.11 | 106.24 K | $119.06 M |
| 05/26/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 21.13 K | $113.01 M |
| 05/22/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 44.62 K | $113.01 M |
| 05/21/2026 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.12 | 18.90 K | $115.02 M |
| 05/20/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.14 | 15.81 K | $117.04 M |
| 05/19/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 36.65 K | $117.04 M |
| 05/18/2026 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 8.20 K | $119.06 M |
| 05/15/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 23.00 K | $116.03 M |
| 05/14/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.15 | 13.22 K | $120.07 M |
| 05/13/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 34.97 K | $119.06 M |
| 05/12/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 16.33 K | $121.08 M |
| 05/11/2026 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.17 | 76.32 K | $121.08 M |
| 05/08/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.20 | 66.13 K | $123.10 M |
| 05/07/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 8.84 K | $122.09 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.
