Geely Auto Hlds ADR (OP: GELYY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	39.45	39.74	39.41	39.74	6,607	+0.70(+1.80%)
Dec 23, 2024	38.53	39.06	38.53	39.04	10,863	-0.50(-1.26%)
Dec 20, 2024	39.15	39.67	39.12	39.53	21,197	+0.07(+0.19%)
Dec 19, 2024	38.29	39.94	38.29	39.46	10,276	-0.10(-0.25%)
Dec 18, 2024	39.70	41.93	39.45	39.56	11,994	+0.32(+0.82%)
Dec 17, 2024	38.73	39.47	38.70	39.24	14,602	+0.53(+1.37%)
Dec 16, 2024	38.76	39.00	38.67	38.71	11,025	-0.48(-1.22%)
Dec 13, 2024	40.83	40.83	39.01	39.19	11,511	-1.59(-3.91%)
Dec 12, 2024	40.91	41.02	40.62	40.78	29,098	+0.07(+0.18%)
Dec 11, 2024	40.59	40.77	40.46	40.71	31,892	+0.48(+1.19%)
Dec 10, 2024	40.39	40.40	40.23	40.23	60,876	-0.30(-0.74%)
Dec 09, 2024	41.22	41.22	39.00	40.53	48,839	+3.07(+8.20%)
Dec 06, 2024	37.65	37.70	37.46	37.46	10,272	+0.18(+0.48%)
Dec 05, 2024	36.60	37.40	36.60	37.28	18,390	+0.62(+1.69%)
Dec 04, 2024	38.60	38.60	36.66	36.66	15,338	-0.40(-1.07%)
Dec 03, 2024	37.50	37.50	36.80	37.05	25,602	+0.01(+0.01%)
Dec 02, 2024	36.00	37.69	36.00	37.05	11,664	+1.27(+3.55%)
Nov 29, 2024	35.55	35.91	34.84	35.78	14,069	+2.16(+6.42%)
Nov 27, 2024	33.50	33.81	33.49	33.62	11,205	+0.35(+1.06%)
Nov 26, 2024	33.30	33.35	33.14	33.27	14,466	-0.14(-0.42%)
Nov 25, 2024	33.39	33.43	33.27	33.41	8,883	+0.34(+1.03%)
Nov 22, 2024	34.20	34.20	32.80	33.07	18,976	-1.31(-3.81%)
Nov 21, 2024	34.53	34.53	34.31	34.38	13,960	+0.42(+1.24%)
Nov 20, 2024	34.10	35.48	33.89	33.96	29,287	-0.69(-1.99%)
Nov 19, 2024	34.79	35.55	34.53	34.65	45,423	-0.90(-2.53%)
Nov 18, 2024	34.80	36.00	34.80	35.55	10,907	+1.59(+4.68%)
Nov 15, 2024	34.00	34.00	33.76	33.96	41,935	-1.99(-5.54%)
Nov 14, 2024	35.83	35.95	35.16	35.95	79,466	+0.46(+1.30%)
Nov 13, 2024	36.00	36.00	35.38	35.49	16,287	-0.64(-1.77%)
Nov 12, 2024	35.88	36.58	35.88	36.13	16,176	-1.03(-2.78%)
Nov 11, 2024	39.02	39.02	37.11	37.16	4,558	+0.16(+0.45%)
Nov 08, 2024	37.72	37.72	36.75	37.00	10,222	-0.61(-1.62%)
Nov 07, 2024	36.00	37.74	36.00	37.61	18,817	+0.83(+2.26%)
Nov 06, 2024	36.68	37.05	36.59	36.78	26,745	-1.50(-3.92%)
Nov 05, 2024	38.00	38.43	38.00	38.28	12,446	+1.26(+3.40%)
Nov 04, 2024	37.30	37.38	37.02	37.02	12,365	+1.64(+4.65%)
Nov 01, 2024	35.74	35.74	35.37	35.38	6,878	+0.44(+1.25%)
Oct 31, 2024	34.77	35.02	34.67	34.94	10,794	-1.86(-5.06%)
Oct 30, 2024	38.08	38.08	36.58	36.80	14,872	-1.24(-3.26%)
Oct 29, 2024	38.24	38.37	38.04	38.04	8,506	-0.68(-1.76%)
Oct 28, 2024	36.88	38.84	36.88	38.72	26,237	+0.35(+0.91%)
Oct 25, 2024	38.55	38.82	38.37	38.37	14,787	+2.77(+7.78%)
Oct 24, 2024	35.69	36.76	35.30	35.60	25,576	-1.20(-3.27%)
Oct 23, 2024	37.20	37.25	36.24	36.80	23,184	+1.77(+5.07%)
Oct 22, 2024	34.79	35.31	34.35	35.03	38,113	+2.42(+7.42%)
Oct 21, 2024	32.45	32.61	32.25	32.61	3,735	+0.55(+1.72%)
Oct 18, 2024	32.12	32.32	32.00	32.06	11,371	+1.45(+4.74%)
Oct 17, 2024	30.42	30.69	30.40	30.61	8,440	-0.66(-2.09%)
Oct 16, 2024	30.01	31.35	30.01	31.27	9,864	+1.09(+3.63%)
Oct 15, 2024	30.90	31.30	29.78	30.17	12,616	-2.29(-7.05%)
Oct 14, 2024	33.20	34.90	32.42	32.46	20,678	-0.64(-1.92%)
Oct 11, 2024	32.48	33.16	32.48	33.10	14,173	+0.15(+0.45%)
Oct 10, 2024	34.44	34.44	32.68	32.95	9,553	+2.05(+6.63%)
Oct 09, 2024	30.52	31.02	30.50	30.90	31,100	+0.02(+0.08%)
Oct 08, 2024	32.00	32.00	30.53	30.88	30,945	-5.20(-14.40%)
Oct 07, 2024	34.54	36.07	34.54	36.07	23,011	+3.46(+10.61%)
Oct 04, 2024	33.97	33.97	32.50	32.61	30,907	+0.74(+2.32%)
Oct 03, 2024	32.73	32.73	31.07	31.87	19,841	-1.51(-4.52%)
Oct 02, 2024	33.10	33.51	32.89	33.38	47,180	+2.01(+6.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.