Genetron Holdings Ltd ADR (NQ: GTH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	10.21	11.11	8.730	9.040	668,397	-0.56(-5.83%)
Nov 29, 2021	10.88	11.15	9.530	9.600	420,681	-1.15(-10.70%)
Nov 26, 2021	10.97	11.14	10.66	10.75	155,468	+0.25(+2.38%)
Nov 24, 2021	10.62	10.65	10.28	10.50	307,879	+0.00(+0.00%)
Nov 23, 2021	11.16	11.40	10.42	10.50	367,553	-0.56(-5.06%)
Nov 22, 2021	12.01	12.01	10.99	11.06	206,339	-0.94(-7.83%)
Nov 19, 2021	12.64	12.71	11.93	12.00	149,047	-0.30(-2.44%)
Nov 18, 2021	12.70	12.32	12.20	12.30	109,797	-0.40(-3.15%)
Nov 17, 2021	13.22	13.37	12.61	12.70	115,410	-0.60(-4.51%)
Nov 16, 2021	12.74	13.47	12.49	13.30	210,549	+0.63(+4.97%)
Nov 15, 2021	13.09	13.09	12.67	12.67	99,741	-0.42(-3.21%)
Nov 12, 2021	13.04	13.28	12.94	13.09	97,964	+0.05(+0.38%)
Nov 11, 2021	12.73	13.04	12.73	13.04	115,019	+0.31(+2.44%)
Nov 10, 2021	13.06			12.73	119,050	-0.30(-2.30%)
Nov 09, 2021	13.90	14.13	13.01	13.03	131,078	-0.97(-6.93%)
Nov 08, 2021	14.40	14.60	14.00	14.00	143,868	-0.23(-1.62%)
Nov 05, 2021	14.39	14.60	14.00	14.23	321,201	-0.16(-1.11%)
Nov 04, 2021	14.09	14.60	14.07	14.39	235,153	+0.42(+3.01%)
Nov 03, 2021	13.88	14.30	13.73	13.97	141,326	+0.10(+0.72%)
Nov 02, 2021	13.92	14.10	13.48	13.87	175,743	-0.26(-1.84%)
Nov 01, 2021	13.83	14.27	13.77	14.13	224,021	+0.36(+2.61%)
Oct 29, 2021	13.52	14.08	13.40	13.77	148,999	+0.13(+0.95%)
Oct 28, 2021	14.00	14.18	13.22	13.64	125,040	-0.41(-2.92%)
Oct 27, 2021	13.39	14.25	13.50	14.05	316,096	+0.51(+3.77%)
Oct 26, 2021	13.27	13.83		13.54	143,958	+0.17(+1.27%)
Oct 25, 2021	13.45	13.60	13.15	13.37	103,907	-0.03(-0.22%)
Oct 22, 2021	14.03	14.09	13.22	13.40	94,292	-0.37(-2.69%)
Oct 21, 2021	13.73	14.21	13.50	13.77	100,817	+0.05(+0.36%)
Oct 20, 2021	13.97	14.22	13.68	13.72	128,700	-0.18(-1.29%)
Oct 19, 2021	13.58	14.14	13.41	13.90	226,626	+0.54(+4.04%)
Oct 18, 2021	13.70	14.60	13.15	13.36	325,267	-0.26(-1.91%)
Oct 15, 2021	13.80	13.91	13.40	13.62	121,463	-0.10(-0.73%)
Oct 14, 2021	14.05	14.35	13.65	13.72	175,246	-0.38(-2.70%)
Oct 13, 2021	14.13	14.26	13.71	14.10	135,396	+0.12(+0.86%)
Oct 12, 2021	14.07	14.19	13.90	13.98	233,539	-0.06(-0.43%)
Oct 11, 2021	14.00	14.15	13.79	14.04	151,476	+0.29(+2.11%)
Oct 08, 2021	14.25	14.29	13.74	13.75	129,542	-0.51(-3.58%)
Oct 07, 2021	14.16	14.54	14.00	14.26	195,782	+0.48(+3.48%)
Oct 06, 2021	13.21	14.21	13.21	13.78	198,474	+0.28(+2.07%)
Oct 05, 2021	13.04	13.55	13.02	13.50	115,411	+0.48(+3.69%)
Oct 04, 2021	13.70	13.80	12.96	13.02	430,378	-0.71(-5.17%)
Oct 01, 2021	13.95	14.08	13.12	13.73	243,345	-0.12(-0.87%)
Sep 30, 2021	13.52	14.04	13.40	13.85	167,110	+0.41(+3.05%)
Sep 29, 2021	13.67	13.69	13.25	13.44	109,200	-0.13(-0.96%)
Sep 28, 2021	14.00	13.82	13.40	13.57	149,414	-0.25(-1.81%)
Sep 27, 2021	13.88	14.34	13.60	13.82	219,230	-0.08(-0.58%)
Sep 24, 2021	13.74	14.09	13.41	13.90	229,874	-0.17(-1.21%)
Sep 23, 2021	14.96	15.00	13.87	14.07	223,068	-0.82(-5.51%)
Sep 22, 2021	14.79	15.40	14.46	14.89	525,313	+0.20(+1.36%)
Sep 21, 2021	14.71	15.20	14.38	14.69	257,187	+0.11(+0.75%)
Sep 20, 2021	15.82	16.17	14.51	14.58	262,592	-1.88(-11.42%)
Sep 17, 2021	16.42	16.94	16.22	16.46	2,096,812	+0.07(+0.43%)
Sep 16, 2021	15.86	16.56	15.62	16.39	461,785	+0.41(+2.57%)
Sep 15, 2021	15.93	16.46	15.55	15.98	267,215	+0.00(+0.00%)
Sep 14, 2021	15.67	16.30	15.67	15.98	203,562	+0.36(+2.30%)
Sep 13, 2021	15.68	16.30	15.09	15.62	169,445	-0.03(-0.19%)
Sep 10, 2021	15.80	16.43	15.23	15.65	248,413	-0.11(-0.70%)
Sep 09, 2021	14.59	15.92	14.59	15.76	163,710	+0.96(+6.49%)
Sep 08, 2021	14.86	15.07	13.91	14.80	283,171	-0.20(-1.33%)
Sep 07, 2021	14.78	15.56	14.63	15.00	346,910	+0.79(+5.56%)
Sep 03, 2021	14.29	14.51	13.88	14.21	139,672	-0.09(-0.63%)
Sep 02, 2021	13.43	14.77	13.30	14.30	215,337	+0.87(+6.48%)

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