Stockscreener 앱 받기
2.12
0.47%
-0.010
Greentree Hospitality Group Ltd Adr 주식 (GHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $2.22 | $2.10 | $0.12 | 2,541.0 | +0.47% |
| 2025-09-03 | $2.19 | $2.12 | $0.07 | 19,456.0 | -0.47% |
| 2025-09-02 | $2.17 | $2.05 | $0.12 | 14,481.0 | +1.90% |
| 2025-08-29 | $2.13 | $2.08 | $0.055 | 17,268.0 | -0.92% |
| 2025-08-28 | $2.13 | $2.08 | $0.05 | 15,911.0 | -1.42% |
| 2025-08-27 | $2.27 | $2.06 | $0.205 | 55,149.0 | +3.86% |
| 2025-08-26 | $2.22 | $2.05 | $0.17 | 30,929.0 | -0.48% |
| 2025-08-25 | $2.18 | $2.08 | $0.102 | 20,027.0 | -2.80% |
| 2025-08-22 | $2.20 | $2.13 | $0.07 | 58,663.0 | +0.47% |
| 2025-08-21 | $2.14 | $2.10 | $0.04 | 15,537.0 | +0.00% |
| 2025-08-20 | $2.17 | $2.11 | $0.06 | 9,089.0 | -1.84% |
| 2025-08-19 | $2.19 | $2.11 | $0.08 | 31,716.0 | +0.46% |
| 2025-08-18 | $2.20 | $2.15 | $0.05 | 6,751.0 | +0.93% |
| 2025-08-15 | $2.30 | $2.14 | $0.16 | 8,896.0 | -3.60% |
| 2025-08-14 | $2.26 | $2.16 | $0.0998 | 4,272.0 | +1.60% |
| 2025-08-13 | $2.24 | $2.15 | $0.0899 | 8,281.0 | +1.63% |
| 2025-08-12 | $2.24 | $2.12 | $0.1203 | 15,947.0 | -0.92% |
| 2025-08-11 | $2.21 | $2.11 | $0.0999 | 20,715.0 | +2.84% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.22 | $2.05 | $0.17 | 36,478.0 | +1.90% |
| 2025-08 | $2.30 | $2.05 | $0.25 | 456,142.0 | -8.30% |
| 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% |
1.03%
0.19%
자본화:
|
볼륨(24시간):