Genetron Holdings Ltd ADR (NQ: GTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.070	1.080	0.9610	1.070	290,574	-0.02(-1.83%)
Jul 28, 2022	1.080	1.110	1.080	1.090	175,990	+0.01(+0.93%)
Jul 27, 2022	1.140	1.150	1.080	1.080	160,408	-0.07(-6.09%)
Jul 26, 2022	1.180	1.190	1.134	1.150	100,774	-0.05(-3.77%)
Jul 25, 2022	1.200	1.240	1.150	1.195	293,482	-0.01(-1.24%)
Jul 22, 2022	1.240	1.270	1.200	1.210	80,535	-0.03(-2.42%)
Jul 21, 2022	1.220	1.280	1.200	1.240	208,519	+0.00(+0.00%)
Jul 20, 2022	1.290	1.330	1.190	1.240	237,375	-0.04(-3.13%)
Jul 19, 2022	1.240	1.340	1.240	1.280	81,118	+0.05(+4.07%)
Jul 18, 2022	1.230	1.300	1.210	1.230	207,241	+0.02(+1.65%)
Jul 15, 2022	1.230	1.300	1.190	1.210	288,299	-0.05(-3.97%)
Jul 14, 2022	1.310	1.350	1.250	1.260	404,092	-0.04(-3.08%)
Jul 13, 2022	1.390	1.420	1.260	1.300	3,085,143	-0.12(-8.45%)
Jul 12, 2022	1.460	1.460	1.390	1.420	192,385	-0.03(-2.07%)
Jul 11, 2022	1.530	1.540	1.410	1.450	147,956	-0.10(-6.45%)
Jul 08, 2022	1.590	1.650	1.520	1.550	141,216	-0.04(-2.52%)
Jul 07, 2022	1.540	1.690	1.540	1.590	104,980	+0.05(+3.25%)
Jul 06, 2022	1.730	1.730	1.520	1.540	94,950	-0.15(-8.88%)
Jul 05, 2022	1.670	1.720	1.610	1.690	141,384	+0.01(+0.60%)
Jul 01, 2022	1.730	1.730	1.620	1.680	115,293	-0.02(-1.18%)
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%)

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.