5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
+6.35%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-20.71%
1 YEAR PERFORMANCE
-34.95%
GreenTree Hospitality Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 17.32 K | $123.10 M |
| 05/05/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.23 | 9.10 K | $124.10 M |
| 05/04/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 20.20 K | $125.11 M |
| 05/01/2026 | $1.23 | $1.24 (0.81%) | $1.24 | $1.21 | 46.40 K | $125.11 M |
| 04/30/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.21 | 26.20 K | $122.09 M |
| 04/29/2026 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.22 | 18.60 K | $124.10 M |
| 04/28/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.24 | 26.14 K | $129.15 M |
| 04/27/2026 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 8.82 K | $123.10 M |
| 04/24/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.23 | 9.03 K | $126.12 M |
| 04/23/2026 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.22 | 19.44 K | $124.10 M |
| 04/22/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 9.28 K | $128.14 M |
| 04/21/2026 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 14.90 K | $129.15 M |
| 04/20/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.24 | 44.62 K | $126.12 M |
| 04/17/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.26 | 28.74 K | $129.15 M |
| 04/16/2026 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.26 | 20.95 K | $128.14 M |
| 04/15/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.29 | 33.70 K | $131.17 M |
| 04/14/2026 | $1.28 | $1.28 (0%) | $1.33 | $1.28 | 9.97 K | $129.15 M |
| 04/13/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.25 | 21.50 K | $130.16 M |
| 04/10/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.24 | 26.02 K | $127.13 M |
| 04/09/2026 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 30.32 K | $125.11 M |
| 04/08/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.22 | 59.30 K | $123.10 M |
| 04/07/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.24 | 15.70 K | $126.12 M |
| 04/06/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.22 | 4.42 K | $127.13 M |
| 04/02/2026 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 13.20 K | $123.10 M |
| 04/01/2026 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.24 | 15.73 K | $126.12 M |
| 03/31/2026 | $1.20 | $1.26 (5%) | $1.26 | $1.20 | 33.72 K | $127.13 M |
| 03/30/2026 | $1.18 | $1.20 (1.69%) | $1.21 | $1.17 | 58.40 K | $121.08 M |
| 03/27/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.18 | 30.01 K | $119.06 M |
| 03/26/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.16 | 18.50 K | $118.05 M |
| 03/25/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.14 | 60.17 K | $123.10 M |
| 03/24/2026 | $1.25 | $1.27 (1.6%) | $1.35 | $1.20 | 48.20 K | $128.14 M |
| 03/23/2026 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.20 | 4.75 K | $123.10 M |
| 03/20/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 20.43 K | $123.10 M |
| 03/19/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.21 | 28.70 K | $125.11 M |
| 03/18/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.20 | 26.72 K | $126.12 M |
| 03/17/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.20 | 14.31 K | $128.14 M |
| 03/16/2026 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.17 | 51.40 K | $127.13 M |
| 03/13/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.31 | 15.10 K | $133.19 M |
| 03/12/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.33 | 7.12 K | $136.21 M |
| 03/11/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.33 | 3.25 K | $135.20 M |
| 03/10/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.34 | 13.80 K | $136.21 M |
| 03/09/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 8.94 K | $134.19 M |
| 03/06/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.32 | 20.00 K | $134.19 M |
| 03/05/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.33 | 13.06 K | $135.20 M |
| 03/04/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.35 | 10.83 K | $138.23 M |
| 03/03/2026 | $1.36 | $1.37 (0.74%) | $1.38 | $1.33 | 7.03 K | $138.23 M |
| 03/02/2026 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.32 | 18.30 K | $137.22 M |
| 02/27/2026 | $1.38 | $1.38 (0%) | $1.38 | $1.33 | 15.25 K | $139.24 M |
| 02/26/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 15.49 K | $136.21 M |
| 02/25/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 9.30 K | $138.23 M |
| 02/24/2026 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.37 | 23.33 K | $138.23 M |
| 02/23/2026 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 6.62 K | $137.22 M |
| 02/20/2026 | $1.37 | $1.41 (2.92%) | $1.43 | $1.37 | 10.90 K | $142.27 M |
| 02/19/2026 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.39 | 10.20 K | $140.25 M |
| 02/18/2026 | $1.43 | $1.44 (0.7%) | $1.45 | $1.41 | 30.33 K | $145.29 M |
| 02/17/2026 | $1.43 | $1.44 (0.7%) | $1.45 | $1.42 | 30.71 K | $145.29 M |
| 02/13/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.39 | 46.22 K | $141.26 M |
| 02/12/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.41 | 39.53 K | $142.27 M |
| 02/11/2026 | $1.48 | $1.44 (-2.7%) | $1.51 | $1.44 | 27.95 K | $145.29 M |
| 02/10/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.47 | 30.00 K | $150.34 M |
| 02/09/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.46 | 54.32 K | $147.31 M |
| 02/06/2026 | $1.44 | $1.49 (3.47%) | $1.51 | $1.43 | 31.70 K | $150.34 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.
