5 DAY PERFORMANCE
+27.62%
1 MONTH PERFORMANCE
+20.72%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
+9.84%
YEAR-TO-DATE PERFORMANCE
-20.71%
1 YEAR PERFORMANCE
-37.38%
GreenTree Hospitality Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $1.04 | $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%) | $1.04 | $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 |
| 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 |
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.
