5 DAY PERFORMANCE
+42.54%
1 MONTH PERFORMANCE
+34.00%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-20.71%
1 YEAR PERFORMANCE
-33.33%
GreenTree Hospitality Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.93 | $0.95 (2.15%) | $0.96 | $0.93 | 26.16 K | |
| 11/04/2026 | $0.97 | $0.94 (-2.85%) | $0.97 | $0.91 | 17.01 K | $94.59 M |
| 11/03/2026 | $0.96 | $0.93 (-2.85%) | $0.97 | $0.91 | 80.91 K | $94.10 M |
| 11/02/2026 | $0.95 | $0.97 (1.99%) | $0.98 | $0.93 | 50.91 K | $97.76 M |
| 10/30/2026 | $0.95 | $0.94 (-1.04%) | $1.00 | $0.93 | 68.00 K | $94.85 M |
| 10/29/2026 | $0.95 | $0.99 (4.38%) | $0.99 | $0.93 | 53.23 K | $99.88 M |
| 10/28/2026 | $1.01 | $0.97 (-4.41%) | $1.01 | $0.94 | 62.20 K | $97.42 M |
| 10/27/2026 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 9.80 K | $100.90 M |
| 10/26/2026 | $1.03 | $0.98 (-4.38%) | $1.03 | $0.96 | 20.02 K | $99.37 M |
| 10/23/2026 | $1.03 | $0.99 (-3.45%) | $1.03 | $0.94 | 74.97 K | $100.34 M |
| 10/22/2026 | $1.04 | $0.99 (-4.55%) | $1.04 | $0.96 | 66.82 K | $100.16 M |
| 10/21/2026 | $0.97 | $1.02 (5.15%) | $1.06 | $0.91 | 136.55 K | $102.92 M |
| 10/20/2026 | $0.93 | $1.03 (10.75%) | $1.04 | $0.93 | 175.76 K | $103.92 M |
| 10/19/2026 | $0.92 | $0.94 (2.17%) | $0.95 | $0.92 | 5.90 K | $94.84 M |
| 10/16/2026 | $0.94 | $0.95 (1.11%) | $0.96 | $0.93 | 16.21 K | $95.39 M |
| 10/15/2026 | $0.94 | $0.95 (0.96%) | $0.95 | $0.91 | 41.28 K | $95.85 M |
| 10/14/2026 | $0.97 | $0.95 (-1.92%) | $0.97 | $0.94 | 17.34 K | $96.11 M |
| 10/13/2026 | $0.97 | $0.98 (0.64%) | $0.98 | $0.94 | 1.04 K | $98.50 M |
| 10/12/2026 | $0.96 | $0.97 (1.02%) | $0.97 | $0.94 | 4.75 K | $97.87 M |
| 10/09/2026 | $0.96 | $0.98 (2.07%) | $0.99 | $0.94 | 19.30 K | $98.87 M |
| 10/08/2026 | $0.97 | $0.96 (-1.03%) | $1.00 | $0.94 | 82.70 K | $96.86 M |
| 10/07/2026 | $0.94 | $0.95 (1.1%) | $0.96 | $0.94 | 7.31 K | $95.88 M |
| 10/06/2026 | $0.94 | $0.96 (2.13%) | $0.96 | $0.94 | 10.30 K | $96.86 M |
| 10/05/2026 | $0.95 | $1.00 (5.6%) | $1.00 | $0.95 | 13.90 K | $100.90 M |
| 10/02/2026 | $1.02 | $0.94 (-7.84%) | $1.02 | $0.93 | 68.68 K | $94.84 M |
| 10/01/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 6.30 K | $103.92 M |
| 09/30/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 24.30 K | $101.91 M |
| 09/29/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 23.70 K | $103.92 M |
| 09/28/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 10.21 K | $101.91 M |
| 09/25/2026 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 2.61 K | $101.91 M |
| 09/24/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 11.40 K | $102.92 M |
| 09/23/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 20.70 K | $100.90 M |
| 09/22/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 7.55 K | $102.92 M |
| 09/21/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.02 | 2.65 K | $103.92 M |
| 09/18/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.02 | 6.20 K | $103.92 M |
| 09/17/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 2.62 K | $103.92 M |
| 09/16/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 1.74 K | $105.94 M |
| 09/15/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 1.73 K | $103.92 M |
| 09/14/2026 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 13.90 K | $102.92 M |
| 09/11/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 4.04 K | $103.92 M |
| 09/10/2026 | $0.99 | $1.03 (4.04%) | $1.05 | $0.99 | 16.40 K | $103.92 M |
| 09/09/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 18.45 K | $105.94 M |
| 09/08/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 6.30 K | $106.95 M |
| 09/04/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $1.05 | 11.12 K | $108.97 M |
| 09/03/2026 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 3.53 K | $108.97 M |
| 09/02/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 7.53 K | $106.95 M |
| 09/01/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 13.41 K | $106.95 M |
| 08/31/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 2.52 K | $107.96 M |
| 08/28/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.05 | 20.44 K | $107.96 M |
| 08/27/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 7.93 K | $108.97 M |
| 08/26/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.09 | 5.94 K | $110.99 M |
| 08/25/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.08 | 13.50 K | $112.00 M |
| 08/24/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 8.50 K | $110.99 M |
| 08/21/2026 | $1.11 | $1.11 (0%) | $1.12 | $1.08 | 11.80 K | $112.00 M |
| 08/20/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.08 | 10.70 K | $110.99 M |
| 08/19/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 6.70 K | $112.00 M |
| 08/18/2026 | $1.11 | $1.11 (0%) | $1.11 | $1.10 | 7.60 K | $112.00 M |
| 08/17/2026 | $1.12 | $1.13 (0.89%) | $1.13 | $1.11 | 11.82 K | $114.01 M |
| 08/14/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 3.80 K | $112.00 M |
| 08/13/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.09 | 6.40 K | $110.99 M |
| 08/12/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.09 | 6.30 K | $109.98 M |
| 08/11/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 22.12 K | $113.01 M |
| 08/10/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.10 | 23.30 K | $113.01 M |
| 08/07/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 8.00 K | $113.01 M |
| 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 |
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.
