5 DAY PERFORMANCE
+18.58%
1 MONTH PERFORMANCE
+19.64%
3 MONTH PERFORMANCE
+9.84%
6 MONTH PERFORMANCE
-25.14%
YEAR-TO-DATE PERFORMANCE
-20.71%
1 YEAR PERFORMANCE
-32.66%
GreenTree Hospitality Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 6.26 K | $116.03 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 |
| 05/06/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 17.50 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 |
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.
