GHG - GreenTree Hospitality Group Ltd.
1.28
0.060 4.688%
Share volume: 26,020
Last Updated: 04-28-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.22
0.06
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $1.28 | $1.28 | $1.28 | $1.28 | $1.24 | $1.24 | $1.28 | $1.28 | 26,020 | $26,020.00 |
| 04-27-2026 | $1.24 | $1.24 | $1.24 | $1.24 | $1.22 | $1.22 | $1.22 | $1.22 | 8,817 | $8,817.00 |
| 04-24-2026 | $1.27 | $1.27 | $1.27 | $1.27 | $1.23 | $1.23 | $1.25 | $1.25 | 9,032 | $9,032.00 |
| 04-23-2026 | $1.29 | $1.29 | $1.29 | $1.29 | $1.22 | $1.22 | $1.23 | $1.23 | 19,435 | $19,435.00 |
| 04-22-2026 | $1.30 | $1.30 | $1.30 | $1.30 | $1.25 | $1.25 | $1.27 | $1.27 | 9,281 | $9,281.00 |
| 04-21-2026 | $1.26 | $1.26 | $1.28 | $1.28 | $1.24 | $1.24 | $1.28 | $1.28 | 14,862 | $14,862.00 |
| 04-20-2026 | $1.29 | $1.29 | $1.30 | $1.30 | $1.24 | $1.24 | $1.25 | $1.25 | 44,622 | $44,622.00 |
| 04-17-2026 | $1.29 | $1.29 | $1.30 | $1.30 | $1.26 | $1.26 | $1.28 | $1.28 | 28,744 | $28,744.00 |
| 04-16-2026 | $1.30 | $1.30 | $1.34 | $1.34 | $1.26 | $1.26 | $1.27 | $1.27 | 20,949 | $20,949.00 |