XNYS
Datos históricos de GreenTree Hospitality Group Ltd.
GreenTree Hospitality Group Ltd. · GHG
$0.98
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:59 UTC
- Variación en el periodo
- −50.63%
- Máximo
- US$2.10
- 27 de octubre de 2025
- Mínimo
- US$0.93
- 2 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.96 | 0.99 | 0.94 | 0.98 | +2.07% | 19,260.4 |
| 8 oct 2026 | 0.97 | 1.00 | 0.94 | 0.96 | +1.02% | 82,703.865 |
| 7 oct 2026 | 0.94 | 0.96 | 0.94 | 0.95 | −1.01% | 7,312.852 |
| 6 oct 2026 | 0.94 | 0.96 | 0.94 | 0.96 | −4.00% | 10,289.89 |
| 5 oct 2026 | 0.95 | 1.00 | 0.95 | 1.00 | +6.38% | 13,860.645 |
| 2 oct 2026 | 1.02 | 1.02 | 0.93 | 0.94 | −8.74% | 68,681.096 |
| 1 oct 2026 | 1.00 | 1.03 | 1.00 | 1.03 | +1.98% | 6,255.783 |
| 30 sep 2026 | 1.02 | 1.03 | 1.00 | 1.01 | −1.94% | 24,303.01 |
| 29 sep 2026 | 1.02 | 1.04 | 1.00 | 1.03 | +1.98% | 23,667.667 |
| 28 sep 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | 10,209.735 |
| 25 sep 2026 | 1.00 | 1.01 | 1.00 | 1.01 | −0.98% | 2,607.228 |
| 24 sep 2026 | 1.01 | 1.04 | 1.00 | 1.02 | +2.00% | 11,384.952 |
| 23 sep 2026 | 1.06 | 1.06 | 1.00 | 1.00 | −1.96% | 20,676.348 |
| 22 sep 2026 | 1.06 | 1.06 | 1.02 | 1.02 | −0.97% | 7,552.212 |
| 21 sep 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.00% | 2,650.985 |
| 18 sep 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 6,155.803 |
| 17 sep 2026 | 1.03 | 1.05 | 1.03 | 1.03 | −1.55% | 2,623.484 |
| 16 sep 2026 | 1.02 | 1.05 | 1.02 | 1.05 | +1.57% | 1,735.698 |
| 15 sep 2026 | 1.01 | 1.03 | 1.01 | 1.03 | +0.98% | 1,727.733 |
| 14 sep 2026 | 1.00 | 1.05 | 1.00 | 1.02 | −1.07% | 13,869.401 |
| 11 sep 2026 | 1.03 | 1.06 | 1.03 | 1.03 | +0.10% | 4,041.617 |
| 10 sep 2026 | 0.99 | 1.05 | 0.99 | 1.03 | −1.90% | 16,373.607 |
| 9 sep 2026 | 1.06 | 1.07 | 1.01 | 1.05 | −0.94% | 18,448.852 |
| 8 sep 2026 | 1.07 | 1.08 | 1.06 | 1.06 | −1.85% | 6,255.343 |
| 4 sep 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 0.00% | 11,117.064 |
| 3 sep 2026 | 1.07 | 1.08 | 1.06 | 1.08 | +1.89% | 3,529.752 |
| 2 sep 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 0.00% | 7,527.459 |
| 1 sep 2026 | 1.07 | 1.08 | 1.06 | 1.06 | −0.93% | 13,406.455 |
| 31 ago 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 0.00% | 2,520.979 |
| 28 ago 2026 | 1.08 | 1.09 | 1.05 | 1.07 | −0.93% | 20,435.471 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.