Genetron Holdings Ltd ADR (NQ: GTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	1.500	1.720	1.500	1.700	260,320	+0.17(+11.11%)
Jun 29, 2022	1.550	1.550	1.500	1.530	93,148	-0.04(-2.55%)
Jun 28, 2022	1.600	1.650	1.560	1.570	63,143	-0.04(-2.48%)
Jun 27, 2022	1.650	1.700	1.600	1.610	72,832	-0.04(-2.42%)
Jun 24, 2022	1.690	1.750	1.630	1.650	218,818	+0.02(+1.23%)
Jun 23, 2022	1.530	1.680	1.520	1.630	275,918	+0.10(+6.54%)
Jun 22, 2022	1.510	1.570	1.460	1.530	60,866	+0.02(+1.32%)
Jun 21, 2022	1.440	1.560	1.440	1.510	110,876	+0.12(+8.63%)
Jun 17, 2022	1.460	1.590	1.360	1.390	406,296	-0.04(-2.80%)
Jun 16, 2022	1.350	1.465	1.350	1.430	158,653	+0.02(+1.42%)
Jun 15, 2022	1.380	1.450	1.350	1.410	77,677	+0.04(+2.92%)
Jun 14, 2022	1.350	1.400	1.260	1.370	87,457	+0.04(+3.01%)
Jun 13, 2022	1.380	1.430	1.260	1.330	235,796	-0.06(-4.32%)
Jun 10, 2022	1.550	1.570	1.390	1.390	125,525	-0.17(-10.90%)
Jun 09, 2022	1.610	1.620	1.510	1.560	57,207	-0.06(-3.70%)
Jun 08, 2022	1.590	1.730	1.540	1.620	325,033	+0.04(+2.53%)
Jun 07, 2022	1.520	1.580	1.450	1.580	96,933	+0.10(+6.76%)
Jun 06, 2022	1.590	1.587	1.450	1.480	192,143	-0.03(-1.99%)
Jun 03, 2022	1.500	1.540	1.410	1.510	60,343	-0.01(-0.66%)
Jun 02, 2022	1.410	1.540	1.360	1.520	185,446	+0.04(+2.70%)
Jun 01, 2022	1.420	1.520	1.420	1.480	182,268	+0.09(+6.47%)
May 31, 2022	1.520	1.540	1.390	1.390	575,447	-0.06(-4.14%)
May 27, 2022	1.310	1.550	1.270	1.450	265,617	+0.11(+8.21%)
May 26, 2022	1.260	1.390	1.260	1.340	155,357	+0.06(+4.69%)
May 25, 2022	1.370	1.420	1.250	1.280	188,927	-0.09(-6.57%)
May 24, 2022	1.410	1.420	1.260	1.370	167,162	-0.07(-4.86%)
May 23, 2022	1.380	1.490	1.330	1.440	162,427	+0.06(+4.35%)
May 20, 2022	1.450	1.500	1.340	1.380	166,892	-0.07(-4.83%)
May 19, 2022	1.520	1.580	1.450	1.450	192,373	-0.08(-5.23%)
May 18, 2022	1.550	1.570	1.500	1.530	170,836	-0.02(-1.29%)
May 17, 2022	1.490	1.560	1.470	1.550	125,564	+0.09(+6.16%)
May 16, 2022	1.500	1.550	1.440	1.460	149,965	-0.03(-2.01%)
May 13, 2022	1.420	1.590	1.420	1.490	297,009	+0.08(+5.67%)
May 12, 2022	1.280	1.500	1.250	1.410	331,071	+0.13(+10.16%)
May 11, 2022	1.450	1.510	1.270	1.280	240,564	-0.16(-11.11%)
May 10, 2022	1.570	1.630	1.340	1.440	269,469	-0.05(-3.36%)
May 09, 2022	1.610	1.630	1.470	1.490	195,397	-0.13(-8.02%)
May 06, 2022	1.610	1.680	1.560	1.620	177,233	-0.11(-6.36%)
May 05, 2022	1.770	1.810	1.650	1.730	160,057	-0.10(-5.46%)
May 04, 2022	1.750	1.840	1.590	1.830	277,888	+0.06(+3.39%)
May 03, 2022	1.820	1.860	1.720	1.770	200,122	-0.05(-2.75%)
May 02, 2022	1.710	1.850	1.670	1.820	182,430	+0.10(+5.81%)
Apr 29, 2022	1.790	1.900	1.720	1.720	375,756	+0.02(+1.18%)
Apr 28, 2022	1.840	1.910	1.670	1.700	319,490	-0.13(-7.10%)
Apr 27, 2022	1.880	1.920	1.750	1.830	275,050	-0.05(-2.66%)
Apr 26, 2022	1.940	1.940	1.810	1.880	299,893	-0.07(-3.59%)
Apr 25, 2022	2.000	2.070	1.880	1.950	337,362	-0.10(-4.88%)
Apr 22, 2022	2.040	2.190	1.920	2.050	335,620	+0.03(+1.49%)
Apr 21, 2022	2.200	2.200	2.000	2.020	347,981	-0.17(-7.76%)
Apr 20, 2022	2.230	2.260	2.110	2.190	160,742	-0.03(-1.35%)
Apr 19, 2022	2.080	2.240	2.080	2.220	162,082	+0.11(+5.21%)
Apr 18, 2022	2.210	2.210	2.080	2.110	158,570	-0.10(-4.52%)
Apr 14, 2022	2.280	2.280	2.170	2.210	388,646	-0.07(-3.07%)
Apr 13, 2022	2.250	2.399	2.220	2.280	174,602	+0.03(+1.33%)
Apr 12, 2022	2.320	2.350	2.220	2.250	241,898	-0.04(-1.75%)
Apr 11, 2022	2.350	2.350	2.210	2.290	371,898	-0.08(-3.38%)
Apr 08, 2022	2.310	2.390	2.300	2.370	230,212	+0.06(+2.60%)
Apr 07, 2022	2.290	2.340	2.240	2.310	217,861	+0.02(+0.87%)
Apr 06, 2022	2.320	2.435	2.240	2.290	425,960	-0.06(-2.55%)
Apr 05, 2022	2.340	2.455	2.260	2.350	367,401	+0.01(+0.43%)
Apr 04, 2022	2.520	2.570	2.330	2.340	329,972	-0.06(-2.50%)

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.