Stockscreener 앱 받기
2.11
2.48%
-0.0536
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.18 | $2.11 | $0.07 | 29,001.0 | -2.48% |
| 2025-08-07 | $2.19 | $2.11 | $0.0847 | 46,297.0 | -1.65% |
| 2025-08-06 | $2.27 | $2.17 | $0.10 | 31,504.0 | -0.90% |
| 2025-08-05 | $2.27 | $2.17 | $0.0999 | 5,602.0 | -0.45% |
| 2025-08-04 | $2.23 | $2.16 | $0.07 | 15,110.0 | +1.83% |
| 2025-08-01 | $2.25 | $2.19 | $0.06 | 9,477.0 | -4.37% |
| 2025-07-31 | $2.39 | $2.23 | $0.16 | 16,512.0 | +2.69% |
| 2025-07-30 | $2.39 | $2.22 | $0.17 | 15,518.0 | -6.69% |
| 2025-07-29 | $2.40 | $2.26 | $0.14 | 2,854.0 | +6.70% |
| 2025-07-28 | $2.35 | $2.10 | $0.25 | 13,541.0 | -4.27% |
| 2025-07-25 | $2.42 | $2.22 | $0.1999 | 12,742.0 | +1.74% |
| 2025-07-24 | $2.53 | $2.14 | $0.39 | 79,335.0 | -8.37% |
| 2025-07-23 | $2.57 | $2.46 | $0.11 | 20,789.0 | -3.09% |
| 2025-07-22 | $2.78 | $2.42 | $0.356 | 100,227.0 | +6.15% |
| 2025-07-21 | $2.55 | $2.43 | $0.1178 | 21,966.0 | -1.21% |
| 2025-07-18 | $2.52 | $2.41 | $0.112 | 11,082.0 | -1.20% |
| 2025-07-17 | $2.50 | $2.40 | $0.10 | 25,055.0 | +4.17% |
| 2025-07-16 | $2.47 | $2.25 | $0.2199 | 32,408.0 | +3.89% |
| 2025-07-15 | $2.39 | $2.29 | $0.10 | 20,287.0 | -0.43% |
| 2025-07-14 | $2.38 | $2.30 | $0.08 | 30,215.0 | -0.43% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 연도별 가격 이력
이 심층 분석에서는 Greentree Hospitality Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greentree Hospitality Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.27 | $2.11 | $0.1647 | 165,992.0 | -7.86% |
| 2025-07 | $2.78 | $2.04 | $0.736 | 508,831.0 | +12.25% |
| 2025-06 | $2.18 | $1.93 | $0.25 | 241,889.0 | +3.03% |
| 2025-05 | $2.63 | $1.95 | $0.68 | 647,862.0 | -2.94% |
| 2025-04 | $2.53 | $2.03 | $0.50 | 540,618.0 | -15.70% |
| 2025-03 | $2.83 | $2.39 | $0.44 | 477,496.0 | -10.70% |
| 2025-02 | $3.25 | $2.59 | $0.66 | 383,601.0 | -1.09% |
| 2025-01 | $2.84 | $2.35 | $0.49 | 132,663.0 | +7.03% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $2.39 | $0.41 | 289,632.0 | -6.37% |
| 2024-11 | $3.00 | $2.60 | $0.40 | 99,527.0 | -9.18% |
| 2024-10 | $3.35 | $2.76 | $0.5918 | 203,286.0 | -4.86% |
| 2024-09 | $3.40 | $2.35 | $1.05 | 434,989.0 | +16.17% |
| 2024-08 | $3.12 | $2.31 | $0.81 | 160,479.0 | +6.83% |
| 2024-07 | $2.61 | $2.36 | $0.25 | 136,708.0 | +2.47% |
| 2024-06 | $2.72 | $2.38 | $0.34 | 203,799.0 | -7.60% |
| 2024-05 | $3.48 | $2.63 | $0.85 | 203,805.0 | -17.81% |
| 2024-04 | $3.31 | $2.73 | $0.5851 | 189,255.0 | +2.89% |
| 2024-03 | $3.40 | $3.01 | $0.39 | 133,661.0 | -3.42% |
| 2024-02 | $3.25 | $2.91 | $0.3348 | 77,783.0 | +6.27% |
| 2024-01 | $3.69 | $3.01 | $0.68 | 112,716.0 | -19.41% |
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.39 | $0.7054 | 309,129.0 | +3.01% |
| 2023-11 | $4.46 | $3.58 | $0.88 | 203,651.0 | -17.42% |
| 2023-10 | $4.61 | $4.25 | $0.36 | 210,901.0 | +1.38% |
| 2023-09 | $5.53 | $4.00 | $1.53 | 532,587.0 | -20.15% |
| 2023-08 | $6.45 | $5.41 | $1.04 | 329,670.0 | -14.29% |
| 2023-07 | $6.78 | $5.10 | $1.68 | 279,355.0 | +22.97% |
| 2023-06 | $5.73 | $4.13 | $1.60 | 228,509.0 | +25.73% |
| 2023-05 | $4.53 | $4.02 | $0.5101 | 152,836.0 | -5.94% |
| 2023-04 | $4.78 | $4.23 | $0.5542 | 218,305.0 | -1.57% |
| 2023-03 | $4.72 | $4.00 | $0.7199 | 603,857.0 | +14.10% |
| 2023-02 | $4.50 | $3.80 | $0.70 | 551,070.0 | -5.57% |
| 2023-01 | $4.79 | $3.37 | $1.42 | 751,761.0 | +11.32% |
1.60%
11.98%
자본화:
|
볼륨(24시간):