Dark

GTH
Genetron Holdings Limited ADS
stock NASDAQ

Inactive

Mar 28, 2024

4.03USD+0.124%(+0.01)412,603

Pre-market

0.00USD-100.000%(-4.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-28	4.0200	4.0500	4.0200	4.0250	+0.124%	412,603	0.000%
2024-03-27	4.0200	4.0250	4.0200	4.0200	0.000%	49,808	+0.124%
2024-03-26	4.0120	4.0250	4.0100	4.0200	+0.249%	70,595	+0.124%
2024-03-25	4.0100	4.0300	4.0100	4.0100	-0.249%	109,617	+0.374%
2024-03-22	4.0100	4.0200	4.0100	4.0200	+0.249%	144,522	+0.124%
2024-03-21	3.8600	4.0200	3.8600	4.0100	+3.618%	261,759	+0.374%
2024-03-20	3.8500	3.9000	3.8400	3.8700	+0.519%	15,914	+4.005%
2024-03-19	3.9000	3.9050	3.8500	3.8500	-1.282%	21,272	+4.545%
2024-03-18	3.9200	3.9200	3.8900	3.9000	0.000%	20,189	+3.205%
2024-03-15	3.9000	3.9000	3.8950	3.9000	-0.128%	5,226	+3.205%
2024-03-14	3.9000	3.9100	3.8998	3.9050	+0.128%	18,535	+3.073%
2024-03-13	3.9000	3.9100	3.9000	3.9000	0.000%	10,447	+3.205%
2024-03-12	3.8900	3.9001	3.8900	3.9000	0.000%	13,947	+3.205%
2024-03-11	3.8900	3.9000	3.8700	3.9000	+1.036%	12,508	+3.205%
2024-03-08	3.9000	3.9000	3.8600	3.8600	-1.026%	83,942	+4.275%
2024-03-07	3.9300	3.9300	3.9000	3.9000	+0.257%	23,441	+3.205%
2024-03-06	3.9000	3.9147	3.8800	3.8900	-0.256%	34,905	+3.470%
2024-03-05	3.9150	3.9450	3.8900	3.9000	-0.510%	154,522	+3.205%
2024-03-04	3.9200	3.9200	3.9100	3.9200	0.000%	11,705	+2.679%
2024-03-01	3.9100	3.9200	3.9100	3.9200	0.000%	32,104	+2.679%
2024-02-29	3.9087	3.9300	3.9000	3.9200	+0.513%	43,546	+2.679%
2024-02-28	3.9106	3.9250	3.9000	3.9000	-0.510%	31,972	+3.205%
2024-02-27	3.9100	3.9400	3.9100	3.9200	0.000%	19,883	+2.679%
2024-02-26	3.9100	3.9200	3.9000	3.9200	-0.254%	12,261	+2.679%
2024-02-23	3.9309	3.9309	3.8800	3.9300	0.000%	6,050	+2.417%
2024-02-22	4.0000	4.0000	3.9200	3.9300	0.000%	38,608	+2.417%
2024-02-21	3.8800	3.9400	3.8800	3.9300	+2.611%	56,069	+2.417%
2024-02-20	3.8000	3.8300	3.8000	3.8300	+0.525%	76,718	+5.091%
2024-02-16	3.8000	3.8100	3.8000	3.8100	+0.263%	35,711	+5.643%
2024-02-15	3.8000	3.8100	3.7900	3.8000	0.000%	51,630	+5.921%
2024-02-14	3.8110	3.8200	3.7900	3.8000	-0.262%	57,007	+5.921%
2024-02-13	3.8000	3.8150	3.8000	3.8100	+0.263%	66,441	+5.643%
2024-02-12	3.8500	3.8500	3.8000	3.8000	+0.264%	40,513	+5.921%
2024-02-09	3.7800	3.8050	3.7800	3.7900	-0.785%	9,310	+6.201%
2024-02-08	3.7700	3.8200	3.7700	3.8200	+1.326%	31,954	+5.366%
2024-02-07	3.7800	3.8100	3.7700	3.7700	-0.528%	42,879	+6.764%
2024-02-06	3.7900	3.8000	3.7900	3.7900	0.000%	19,317	+6.201%
2024-02-05	3.7800	3.7998	3.7800	3.7900	-0.132%	34,479	+6.201%
2024-02-02	3.8000	3.8000	3.7700	3.7950	-0.132%	21,786	+6.061%
2024-02-01	3.7700	3.8000	3.7700	3.8000	+0.529%	9,813	+5.921%
2024-01-31	3.8000	3.8100	3.7800	3.7800	-0.264%	31,170	+6.481%
2024-01-30	3.7900	3.8094	3.7800	3.7900	-0.263%	38,302	+6.201%
2024-01-29	3.7800	3.8000	3.7700	3.8000	+0.264%	51,958	+5.921%
2024-01-26	3.8000	3.8000	3.7900	3.7900	-0.525%	30,969	+6.201%
2024-01-25	3.8008	3.8100	3.8000	3.8100	0.000%	33,780	+5.643%
2024-01-24	3.8000	3.8200	3.8000	3.8100	-0.262%	30,120	+5.643%
2024-01-23	3.8000	3.8800	3.7988	3.8200	+0.792%	30,158	+5.366%
2024-01-22	3.7900	3.8400	3.7800	3.7900	0.000%	24,944	+6.201%
2024-01-19	3.7908	3.8100	3.7500	3.7900	0.000%	25,036	+6.201%
2024-01-18	3.7399	3.8000	3.7350	3.7900	+1.337%	82,035	+6.201%
2024-01-17	3.7100	3.7700	3.7021	3.7400	+0.945%	128,131	+7.620%
2024-01-16	3.7000	3.7100	3.6900	3.7050	+0.135%	7,004	+8.637%
2024-01-12	3.7000	3.7100	3.7000	3.7000	+0.271%	22,570	+8.784%
2024-01-11	3.7000	3.7100	3.6900	3.6900	0.000%	48,414	+9.079%
2024-01-10	3.6900	3.7200	3.6900	3.6900	-0.135%	55,709	+9.079%
2024-01-09	3.6800	3.7000	3.6800	3.6950	+0.271%	89,899	+8.931%
2024-01-08	3.6800	3.6900	3.6800	3.6850	-0.136%	103,691	+9.227%
2024-01-05	3.6900	3.6900	3.6866	3.6900	0.000%	14,671	+9.079%
2024-01-04	3.6701	3.6900	3.6701	3.6900	+0.272%	30,649	+9.079%
2024-01-03	3.6700	3.6850	3.6700	3.6800	-0.271%	52,007	+9.375%
2024-01-02	3.6700	3.6900	3.6700	3.6900	+0.272%	9,176	+9.079%
2023-12-29	3.7000	3.7000	3.6600	3.6800	-0.541%	12,498	+9.375%
2023-12-28	3.6800	3.7000	3.6800	3.7000	+0.543%	43,187	+8.784%
2023-12-27	3.6700	3.6800	3.6500	3.6800	0.000%	39,700	+9.375%
2023-12-26	3.6100	3.7000	3.6100	3.6800	-0.271%	25,418	+9.375%
2023-12-22	3.6800	3.7100	3.6500	3.6900	0.000%	50,087	+9.079%
2023-12-21	3.6610	3.6900	3.6610	3.6900	+0.600%	22,832	+9.079%
2023-12-20	3.6600	3.6800	3.6600	3.6680	-0.415%	12,041	+9.733%
2023-12-19	3.6700	3.6850	3.6600	3.6833	+0.090%	20,847	+9.277%
2023-12-18	3.6900	3.6900	3.6600	3.6800	-0.271%	30,686	+9.375%
2023-12-15	3.6900	3.6900	3.6850	3.6900	0.000%	13,978	+9.079%
2023-12-14	3.7000	3.7000	3.6700	3.6900	-0.270%	4,902	+9.079%
2023-12-13	3.6800	3.7000	3.6600	3.7000	+0.593%	60,997	+8.784%
2023-12-12	3.6599	3.7000	3.6500	3.6782	-0.049%	71,045	+9.429%
2023-12-11	3.6700	3.6800	3.6500	3.6800	0.000%	8,468	+9.375%
2023-12-08	3.6700	3.6800	3.6700	3.6800	+0.272%	3,913	+9.375%
2023-12-07	3.6600	3.6900	3.6600	3.6700	-0.542%	13,043	+9.673%
2023-12-06	3.7000	3.7000	3.6500	3.6900	+0.272%	19,336	+9.079%
2023-12-05	3.6800	3.6900	3.6701	3.6800	-0.271%	23,189	+9.375%
2023-12-04	3.6550	3.7000	3.6500	3.6900	+0.272%	20,811	+9.079%
2023-12-01	3.6700	3.6900	3.6600	3.6800	+0.136%	72,239	+9.375%
2023-11-30	3.6800	3.6850	3.6700	3.6750	+0.136%	10,922	+9.524%
2023-11-29	3.6900	3.6900	3.6700	3.6700	-0.542%	21,646	+9.673%
2023-11-28	3.6899	3.6900	3.6750	3.6900	0.000%	16,775	+9.079%
2023-11-27	3.6900	3.7000	3.6900	3.6900	0.000%	4,941	+9.079%
2023-11-24	3.6300	3.6900	3.6300	3.6900	+0.272%	18,948	+9.079%
2023-11-22	3.7000	3.7050	3.6800	3.6800	-1.075%	24,677	+9.375%
2023-11-21	3.7100	3.7200	3.6900	3.7200	-0.535%	6,641	+8.199%
2023-11-20	3.7000	3.7500	3.7000	3.7400	+1.111%	25,818	+7.620%
2023-11-17	3.6900	3.7200	3.6884	3.6989	-0.030%	43,711	+8.816%
2023-11-16	3.6800	3.7000	3.6800	3.7000	+0.271%	29,618	+8.784%
2023-11-15	3.6900	3.7000	3.6800	3.6900	-0.270%	33,388	+9.079%
2023-11-14	3.7000	3.7250	3.6880	3.7000	0.000%	38,400	+8.784%
2023-11-13	3.6700	3.7000	3.6700	3.7000	0.000%	26,532	+8.784%
2023-11-10	3.6400	3.7000	3.6400	3.7000	+1.093%	12,065	+8.784%
2023-11-09	3.6400	3.6905	3.6400	3.6600	-0.813%	91,665	+9.973%
2023-11-08	3.6400	3.6900	3.6100	3.6900	-0.270%	82,529	+9.079%
2023-11-07	3.6100	3.7000	3.5600	3.7000	+3.064%	33,119	+8.784%
2023-11-06	3.4900	3.5950	3.4700	3.5900	+2.571%	20,458	+12.117%
2023-11-03	3.4600	3.5000	3.4500	3.5000	+1.156%	49,102	+15.000%
2023-11-02	3.4500	3.4700	3.4500	3.4600	+0.145%	25,453	+16.329%
2023-11-01	3.4500	3.4700	3.4400	3.4550	-0.145%	60,116	+16.498%
2023-10-31	3.4300	3.4695	3.4300	3.4600	+0.875%	71,311	+16.329%
2023-10-30	3.4600	3.4600	3.4025	3.4300	-1.702%	41,405	+17.347%
2023-10-27	3.3700	3.4900	3.3613	3.4894	+3.543%	42,257	+15.349%
2023-10-26	3.3600	3.4300	3.3500	3.3700	-2.319%	33,904	+19.436%
2023-10-25	3.4500	3.5100	3.4500	3.4500	0.000%	78,043	+16.667%
2023-10-24	3.4800	3.5073	3.4500	3.4500	-1.709%	13,074	+16.667%
2023-10-23	3.4500	3.5100	3.4500	3.5100	+0.940%	36,066	+14.672%
2023-10-20	3.4500	3.4806	3.4500	3.4773	-0.078%	13,897	+15.751%
2023-10-19	3.4500	3.4800	3.4500	3.4800	+0.870%	67,143	+15.661%
2023-10-18	3.5100	3.5400	3.4500	3.4500	-2.954%	57,018	+16.667%
2023-10-17	3.5100	3.5700	3.4950	3.5550	+1.282%	241,764	+13.221%
2023-10-16	3.5100	3.5400	3.5100	3.5100	-1.681%	39,965	+14.672%
2023-10-13	3.5100	3.6000	3.4377	3.5700	+0.847%	205,474	+12.745%
2023-10-12	3.5100	3.6171	3.4800	3.5400	+25.532%	638,881	+13.701%
2023-10-11	2.8800	2.9580	2.7600	2.8200	-1.529%	68,677	+42.730%
2023-10-10	2.5800	3.0000	2.5800	2.8638	+11.000%	48,270	+40.548%
2023-10-09	2.4681	2.6400	2.4003	2.5800	+7.487%	10,647	+56.008%
2023-10-06	2.4006	2.6100	2.4003	2.4003	-5.871%	440	+67.687%
2023-10-05	2.2200	2.5803	2.2200	2.5500	+4.938%	6,132	+57.843%
2023-10-04	2.4750	2.5800	2.3595	2.4300	+0.609%	4,788	+65.638%
2023-10-03	2.3730	2.5263	2.3130	2.4153	+1.783%	1,654	+66.646%
2023-10-02	2.3730	2.5482	2.3730	2.3730	-2.598%	654	+69.617%
2023-09-29	2.4192	2.5380	2.4030	2.4363	+2.087%	9,588	+65.210%
2023-09-28	2.4597	2.4600	2.3460	2.3865	-0.563%	9,567	+68.657%
2023-09-27	2.3930	2.4900	2.2503	2.4000	+3.883%	47,381	+67.708%
2023-09-26	2.6400	2.6400	2.0802	2.3103	-13.559%	64,231	+74.220%
2023-09-25	2.5509	2.6727	2.5500	2.6727	-0.011%	3,002	+50.597%
2023-09-22	2.6103	2.8146	2.6100	2.6730	+2.296%	5,347	+50.580%
2023-09-21	2.5503	2.7960	2.5503	2.6130	-2.025%	17,335	+54.038%
2023-09-20	2.6100	2.6700	2.5500	2.6670	+4.588%	9,085	+50.919%
2023-09-19	2.6700	2.7000	2.5500	2.5500	0.000%	9,812	+57.843%
2023-09-18	2.5500	2.6499	2.4000	2.5500	+3.659%	12,112	+57.843%
2023-09-15	2.5800	2.7555	2.4600	2.4600	-4.662%	36,150	+63.618%
2023-09-14	2.4753	2.7291	2.4360	2.5803	-5.400%	30,894	+55.990%
2023-09-13	2.7003	2.7276	2.6070	2.7276	+1.349%	1,590	+47.566%
2023-09-12	2.7381	2.7849	2.6910	2.6913	+0.190%	4,650	+49.556%
2023-09-11	2.7000	2.8947	2.6400	2.6862	-1.604%	4,185	+49.840%
2023-09-08	2.7000	2.8485	2.7000	2.7300	+1.562%	4,633	+47.436%
2023-09-07	2.7270	2.7270	2.6880	2.6880	-1.538%	3,252	+49.740%
2023-09-06	2.7951	2.7951	2.6865	2.7300	0.000%	1,382	+47.436%
2023-09-05	2.8200	2.8260	2.7270	2.7300	-3.191%	16,856	+47.436%
2023-09-01	2.8680	2.9100	2.8200	2.8200	-1.701%	20,826	+42.730%
2023-08-31	2.7621	2.8800	2.7600	2.8688	+0.660%	15,918	+40.303%
2023-08-30	2.8200	2.8800	2.7903	2.8500	+2.107%	5,110	+41.228%
2023-08-29	2.8350	2.8500	2.7902	2.7912	-2.043%	48,844	+44.203%
2023-08-28	2.8500	2.8800	2.7933	2.8494	+0.455%	24,726	+41.258%
2023-08-25	2.7861	2.8500	2.7150	2.8365	-0.474%	26,011	+41.900%
2023-08-24	2.7840	2.9100	2.7300	2.8500	+3.791%	34,012	+41.228%
2023-08-23	2.4918	2.7747	2.4917	2.7459	+6.307%	32,103	+46.582%
2023-08-22	2.7900	2.7900	2.5830	2.5830	-3.258%	22,494	+55.827%
2023-08-21	2.5890	2.7900	2.5890	2.6700	+3.573%	15,608	+50.749%
2023-08-18	2.7300	2.8200	2.5779	2.5779	-5.571%	20,614	+56.135%
2023-08-17	2.6697	2.8500	2.6694	2.7300	+3.386%	20,039	+47.436%
2023-08-16	2.6700	2.7897	2.6406	2.6406	-4.326%	8,902	+52.427%
2023-08-15	2.7900	2.7900	2.7180	2.7600	0.000%	7,757	+45.833%
2023-08-14	2.6409	2.8425	2.6409	2.7600	0.000%	3,586	+45.833%
2023-08-11	2.7300	2.9100	2.7300	2.7600	0.000%	50,585	+45.833%
2023-08-10	2.7600	2.7738	2.7600	2.7600	-0.873%	11,330	+45.833%
2023-08-09	2.7954	2.8503	2.7600	2.7843	-0.204%	33,720	+44.561%
2023-08-08	2.6403	2.9700	2.6403	2.7900	+3.322%	65,240	+44.265%
2023-08-07	2.7123	2.7900	2.7000	2.7003	-2.163%	23,311	+49.058%
2023-08-04	2.7000	2.7900	2.7000	2.7600	+2.222%	35,332	+45.833%
2023-08-03	2.6400	2.7546	2.6400	2.7000	0.000%	3,700	+49.074%
2023-08-02	2.7299	2.7299	2.7000	2.7000	0.000%	453	+49.074%
2023-08-01	2.7000	2.7177	2.7000	2.7000	-3.069%	1,393	+49.074%
2023-07-31	2.6670	2.8800	2.6382	2.7855	+4.396%	13,791	+44.498%
2023-07-28	2.6400	2.6682	2.4900	2.6682	+1.057%	13,338	+50.851%
2023-07-27	2.7000	2.7000	2.6400	2.6403	-1.112%	1,220	+52.445%
2023-07-26	2.6700	2.7300	2.6700	2.6700	-1.133%	2,877	+50.749%
2023-07-25	2.8050	2.8050	2.6850	2.7006	-4.234%	10,629	+49.041%
2023-07-24	2.8664	2.8664	2.8200	2.8200	-3.093%	5,201	+42.730%
2023-07-21	3.0000	3.0000	2.8800	2.9100	+1.242%	39,792	+38.316%
2023-07-20	2.8650	2.9394	2.8209	2.8743	+3.022%	134,489	+40.034%
2023-07-19	2.8200	2.8764	2.7900	2.7900	-2.218%	16,777	+44.265%
2023-07-18	2.8500	2.9100	2.8419	2.8533	+1.181%	26,005	+41.065%
2023-07-17	2.6700	2.8770	2.6700	2.8200	+5.618%	23,767	+42.730%
2023-07-14	2.7000	2.7000	2.6400	2.6700	-1.111%	6,168	+50.749%
2023-07-13	2.7600	2.7720	2.7000	2.7000	-2.174%	18,091	+49.074%
2023-07-12	2.7900	2.8151	2.7600	2.7600	-2.635%	19,924	+45.833%
2023-07-11	2.7906	2.8500	2.7906	2.8347	+0.800%	5,145	+41.990%
2023-07-10	2.7900	2.8131	2.7600	2.8122	+0.709%	12,323	+43.126%
2023-07-07	2.7900	2.8473	2.7900	2.7924	-2.021%	9,381	+44.141%
2023-07-06	2.8500	2.8510	2.7510	2.8500	-0.011%	41,155	+41.228%
2023-07-05	2.8500	2.8803	2.8275	2.8503	0.000%	12,605	+41.213%
2023-07-03	2.8503	2.8503	2.8503	2.8503	+2.150%	724	+41.213%
2023-06-30	2.7900	2.9397	2.7900	2.7903	-3.115%	11,468	+44.250%
2023-06-29	2.7900	2.9097	2.7750	2.8800	+1.053%	21,102	+39.757%
2023-06-28	2.8392	2.8800	2.7900	2.8500	-0.011%	21,245	+41.228%
2023-06-27	2.8200	2.8770	2.8200	2.8503	0.000%	4,076	+41.213%
2023-06-26	2.7600	2.8503	2.7600	2.8503	+0.021%	17,834	+41.213%
2023-06-23	2.8200	2.8497	2.7600	2.8497	-0.021%	6,429	+41.243%
2023-06-22	2.7900	2.9097	2.7900	2.8503	-0.845%	14,605	+41.213%
2023-06-21	2.7600	2.9097	2.7600	2.8746	+1.936%	14,008	+40.019%
2023-06-20	2.7600	2.8350	2.7600	2.8200	+0.535%	17,404	+42.730%
2023-06-16	2.7828	2.8050	2.7828	2.8050	+0.548%	707	+43.494%
2023-06-15	2.7300	2.7897	2.7300	2.7897	+2.142%	5,960	+44.281%
2023-06-14	2.8464	2.8464	2.7036	2.7312	-1.043%	106,205	+47.371%
2023-06-13	2.7600	2.8203	2.6706	2.7600	+3.371%	18,184	+45.833%
2023-06-12	2.6418	2.7609	2.6418	2.6700	+1.125%	8,499	+50.749%
2023-06-09	2.7004	2.7004	2.6400	2.6403	-1.971%	12,304	+52.445%
2023-06-08	2.6919	2.7000	2.6190	2.6934	+2.711%	11,850	+49.439%
2023-06-07	2.6100	2.7749	2.6043	2.6223	+0.471%	17,806	+53.491%
2023-06-06	2.6493	2.6493	2.5800	2.6100	-1.483%	12,560	+54.215%
2023-06-05	2.6100	2.6808	2.6100	2.6493	+0.261%	9,028	+51.927%
2023-06-02	2.7090	2.7090	2.6100	2.6424	-1.443%	1,738	+52.324%
2023-06-01	2.6100	2.7000	2.5803	2.6811	-0.700%	11,527	+50.125%
2023-05-31	2.5986	2.7000	2.4900	2.7000	+3.448%	23,079	+49.074%
2023-05-30	2.6112	2.6700	2.5218	2.6100	-0.011%	11,702	+54.215%
2023-05-26	2.7000	2.7000	2.5509	2.6103	-3.322%	16,934	+54.197%
2023-05-25	2.7000	2.7000	2.5503	2.7000	+2.273%	5,622	+49.074%
2023-05-24	2.6406	2.7000	2.6004	2.6400	-6.502%	13,553	+52.462%
2023-05-23	2.6703	2.9157	2.6703	2.8236	+0.128%	1,184	+42.549%
2023-05-22	2.7900	2.9334	2.5800	2.8200	+0.538%	3,862	+42.730%
2023-05-19	2.5800	2.8494	2.5800	2.8049	+7.467%	5,286	+43.499%
2023-05-18	2.6997	2.6997	2.6100	2.6100	0.000%	5,343	+54.215%
2023-05-17	2.7000	2.8197	2.5066	2.6100	-7.437%	46,833	+54.215%
2023-05-16	2.7300	2.8197	2.7000	2.8197	0.000%	8,312	+42.746%
2023-05-15	2.7600	2.8200	2.7300	2.8197	+1.065%	4,660	+42.746%
2023-05-12	2.7900	2.7906	2.7600	2.7900	-1.064%	3,089	+44.265%
2023-05-11	2.8454	2.8454	2.7900	2.8200	0.000%	875	+42.730%
2023-05-10	2.9100	2.9100	2.7903	2.8200	-3.669%	2,635	+42.730%
2023-05-09	2.7903	2.9274	2.7903	2.9274	+0.598%	1,395	+37.494%
2023-05-08	2.7600	3.0000	2.7600	2.9100	+2.841%	17,591	+38.316%
2023-05-05	2.8200	2.8351	2.7600	2.8296	-2.883%	5,478	+42.246%
2023-05-04	2.8368	2.9277	2.8368	2.9136	+1.167%	893	+38.145%
2023-05-03	2.8374	2.8800	2.8200	2.8800	+2.128%	1,004	+39.757%
2023-05-02	2.8500	2.8500	2.6400	2.8200	+1.075%	21,137	+42.730%
2023-05-01	2.7900	2.9100	2.7900	2.7900	-2.116%	389	+44.265%
2023-04-28	2.8500	2.8503	2.7000	2.8503	+1.074%	1,335	+41.213%
2023-04-27	2.9340	2.9340	2.7006	2.8200	-2.641%	1,594	+42.730%
2023-04-26	2.8293	2.9280	2.4150	2.8965	+1.621%	9,978	+38.961%
2023-04-25	2.9100	2.9664	2.8503	2.8503	+1.312%	2,515	+41.213%
2023-04-24	2.7300	2.9184	2.7300	2.8134	+3.624%	342	+43.065%
2023-04-21	2.8500	2.8800	2.7150	2.7150	-5.906%	2,228	+48.250%
2023-04-20	2.9400	2.9697	2.8230	2.8854	+2.189%	3,110	+39.495%
2023-04-19	2.9400	2.9952	2.8236	2.8236	-3.959%	645	+42.549%
2023-04-18	2.9088	2.9700	2.9088	2.9400	+2.083%	3,230	+36.905%
2023-04-17	2.7000	2.9700	2.7000	2.8800	+6.667%	10,650	+39.757%
2023-04-14	2.8500	2.8500	2.7000	2.7000	-3.226%	1,103	+49.074%
2023-04-13	2.7315	2.8800	2.7315	2.7900	+2.198%	988	+44.265%
2023-04-12	2.5800	2.9370	2.5800	2.7300	+2.247%	2,809	+47.436%
2023-04-11	2.7303	2.9472	2.6400	2.6700	-1.133%	18,687	+50.749%
2023-04-10	2.8197	2.8359	2.7000	2.7006	-5.242%	25,040	+49.041%
2023-04-06	2.8950	2.8950	2.8500	2.8500	-2.062%	19,729	+41.228%
2023-04-05	2.9133	3.0000	2.8860	2.9100	-0.523%	2,558	+38.316%
2023-04-04	3.1200	3.1200	2.9250	2.9253	-6.240%	7,384	+37.593%
2023-04-03	3.2058	3.3000	3.0900	3.1200	-0.952%	7,134	+29.006%
2023-03-31	3.0900	3.2748	3.0900	3.1500	-0.943%	2,950	+27.778%
2023-03-30	3.0900	3.2400	3.0600	3.1800	+3.922%	5,646	+26.572%
2023-03-29	3.0303	3.1500	3.0303	3.0600	+2.000%	810	+31.536%
2023-03-28	3.0600	3.0600	2.9100	3.0000	0.000%	2,911	+34.167%
2023-03-27	3.1200	3.1200	2.8860	3.0000	+4.167%	5,235	+34.167%
2023-03-24	2.8871	2.9490	2.8800	2.8800	-3.030%	912	+39.757%
2023-03-23	3.0030	3.0300	2.9700	2.9700	+1.020%	1,796	+35.522%
2023-03-22	2.9400	3.0897	2.9400	2.9400	0.000%	1,726	+36.905%
2023-03-21	2.9484	3.0450	2.8860	2.9400	+1.871%	4,637	+36.905%
2023-03-20	2.8800	3.1500	2.8800	2.8860	+0.208%	2,277	+39.466%
2023-03-17	3.0000	3.1500	2.8800	2.8800	-2.971%	45,095	+39.757%
2023-03-16	2.8800	3.0000	2.8800	2.9682	+8.249%	3,288	+35.604%
2023-03-15	2.9100	2.9100	2.7300	2.7420	-5.773%	5,339	+46.791%
2023-03-14	2.7543	2.9700	2.7543	2.9100	+2.105%	6,029	+38.316%
2023-03-13	2.8200	2.9697	2.8005	2.8500	-0.095%	14,990	+41.228%
2023-03-10	2.8200	2.8533	2.7330	2.8527	-0.021%	19,322	+41.094%
2023-03-09	2.8503	2.9427	2.8503	2.8533	-1.133%	4,234	+41.065%
2023-03-08	3.0000	3.0000	2.8860	2.8860	-2.828%	5,056	+39.466%
2023-03-07	2.9817	2.9817	2.9700	2.9700	-0.392%	2,264	+35.522%
2023-03-06	3.0900	3.0900	2.9403	2.9817	+0.394%	3,651	+34.990%
2023-03-03	2.9880	3.2400	2.9400	2.9700	+1.020%	20,829	+35.522%
2023-03-02	2.8500	3.0000	2.8467	2.9400	+2.489%	17,773	+36.905%
2023-03-01	2.9700	3.0000	2.8680	2.8686	-4.380%	34,078	+40.312%
2023-02-28	2.9400	3.1200	2.8680	3.0000	0.000%	34,186	+34.167%
2023-02-27	2.9400	3.0300	2.8800	3.0000	+2.041%	11,844	+34.167%
2023-02-24	3.0000	3.0000	2.8350	2.9400	-2.000%	47,481	+36.905%
2023-02-23	3.0600	3.2079	2.8803	3.0000	+1.010%	17,997	+34.167%
2023-02-22	2.9640	3.0000	2.9100	2.9700	+0.202%	12,865	+35.522%
2023-02-21	2.9400	3.0300	2.8800	2.9640	-1.200%	25,191	+35.796%
2023-02-17	3.0600	3.1200	2.8500	3.0000	-1.961%	32,330	+34.167%
2023-02-16	3.1800	3.2397	3.0000	3.0600	-4.225%	21,580	+31.536%
2023-02-15	3.3090	3.3300	3.1800	3.1950	-4.054%	26,017	+25.978%
2023-02-14	3.3000	3.3900	3.3000	3.3300	0.000%	28,560	+20.871%
2023-02-13	3.3300	3.3897	3.3300	3.3300	0.000%	13,703	+20.871%
2023-02-10	3.4200	3.4200	3.3000	3.3300	-2.632%	40,681	+20.871%
2023-02-09	3.5100	3.5100	3.3900	3.4200	-0.870%	10,670	+17.690%
2023-02-08	3.3300	3.5400	3.3000	3.4500	+3.604%	35,601	+16.667%
2023-02-07	3.4800	3.4800	3.3000	3.3300	-5.932%	34,788	+20.871%
2023-02-06	3.5100	3.5400	3.3660	3.5400	-0.840%	24,987	+13.701%
2023-02-03	3.4800	3.5952	3.3600	3.5700	+4.386%	56,810	+12.745%
2023-02-02	3.4500	3.6000	3.3900	3.4200	-2.564%	73,834	+17.690%
2023-02-01	3.4800	3.6150	3.4500	3.5100	0.000%	25,598	+14.672%
2023-01-31	3.5400	3.5700	3.4800	3.5100	-4.098%	15,180	+14.672%
2023-01-30	3.5400	3.6600	3.3900	3.6600	-0.813%	45,496	+9.973%
2023-01-27	3.6900	3.6900	3.5100	3.6900	0.000%	27,747	+9.079%
2023-01-26	3.5400	3.6900	3.4950	3.6900	+6.034%	53,822	+9.079%
2023-01-25	3.3900	3.5400	3.3900	3.4800	+1.310%	23,283	+15.661%
2023-01-24	3.5400	3.5700	3.3600	3.4350	-2.966%	51,005	+17.176%
2023-01-23	3.4800	3.6000	3.4200	3.5400	0.000%	34,967	+13.701%
2023-01-20	3.5700	3.7200	3.4950	3.5400	+0.855%	46,469	+13.701%
2023-01-19	3.4200	3.6060	3.3900	3.5100	+1.739%	34,551	+14.672%
2023-01-18	3.4800	3.8100	3.4200	3.4500	-2.128%	135,691	+16.667%
2023-01-17	3.5400	3.6000	3.3930	3.5250	-0.424%	134,394	+14.184%
2023-01-13	3.2100	3.5925	3.2100	3.5400	+8.257%	67,025	+13.701%
2023-01-12	3.3000	3.3600	3.2100	3.2700	-2.679%	24,371	+23.089%
2023-01-11	3.3000	3.4800	3.2400	3.3600	+1.818%	30,463	+19.792%
2023-01-10	3.4650	3.4800	3.2700	3.3000	-5.172%	40,486	+21.970%
2023-01-09	3.3900	3.5100	3.3600	3.4800	+4.505%	44,836	+15.661%
2023-01-06	3.4200	3.4500	3.3000	3.3300	-3.478%	58,702	+20.871%
2023-01-05	3.4800	3.5100	3.1800	3.4500	-1.709%	59,044	+16.667%
2023-01-04	3.2100	3.6000	3.2100	3.5100	+8.333%	75,796	+14.672%
2023-01-03	3.2700	3.4200	3.1800	3.2400	-3.571%	47,762	+24.228%
2022-12-30	3.0600	3.4500	3.0300	3.3600	+7.692%	35,545	+19.792%
2022-12-29	2.7840	3.2100	2.7840	3.1200	+9.462%	35,448	+29.006%
2022-12-28	2.7000	2.9748	2.7000	2.8503	+5.438%	81,346	+41.213%
2022-12-27	2.7900	2.8500	2.7000	2.7033	-1.905%	41,769	+48.892%
2022-12-23	2.8200	2.8200	2.7000	2.7558	-0.152%	32,695	+46.056%
2022-12-22	2.9700	3.0600	2.7000	2.7600	-7.071%	39,735	+45.833%
2022-12-21	3.0000	3.0300	2.9460	2.9700	-1.000%	36,644	+35.522%
2022-12-20	3.0900	3.0900	2.9700	3.0000	-0.990%	26,256	+34.167%
2022-12-19	3.0000	3.1023	2.9460	3.0300	+1.030%	60,703	+32.838%
2022-12-16	3.2400	3.2700	2.9991	2.9991	-6.570%	239,347	+34.207%
2022-12-15	3.0600	3.3000	3.0300	3.2100	+3.883%	80,362	+25.389%
2022-12-14	3.0900	3.3000	3.0600	3.0900	0.000%	18,601	+30.259%
2022-12-13	2.9055	3.3000	2.9055	3.0900	+3.518%	35,421	+30.259%
2022-12-12	3.1500	3.2100	2.9700	2.9850	-7.009%	20,199	+34.841%
2022-12-09	3.1200	3.3000	3.1200	3.2100	+3.883%	25,865	+25.389%
2022-12-08	3.0300	3.1500	2.9850	3.0900	+1.980%	21,419	+30.259%
2022-12-07	3.0000	3.1050	2.9400	3.0300	-1.942%	17,102	+32.838%
2022-12-06	3.2700	3.3000	3.0900	3.0900	-6.364%	37,165	+30.259%
2022-12-05	3.2400	3.3000	3.1200	3.3000	+5.769%	75,241	+21.970%
2022-12-02	3.0000	3.2100	3.0000	3.1200	0.000%	17,034	+29.006%
2022-12-01	3.0600	3.2100	2.8962	3.1200	+1.961%	35,813	+29.006%
2022-11-30	3.1800	3.1800	3.0000	3.0600	+3.020%	74,644	+31.536%
2022-11-29	3.0300	3.1500	2.8200	2.9703	+5.330%	25,596	+35.508%
2022-11-28	2.9700	2.9700	2.7600	2.8200	-1.674%	19,434	+42.730%
2022-11-25	2.8500	2.9400	2.8200	2.8680	-2.449%	6,846	+40.342%
2022-11-23	2.7900	2.9400	2.7600	2.9400	+1.966%	12,826	+36.905%
2022-11-22	2.8890	2.9385	2.7300	2.8833	-0.197%	23,852	+39.597%
2022-11-21	2.9100	2.9100	2.8800	2.8890	-2.708%	18,210	+39.322%
2022-11-18	3.0900	3.1200	2.9082	2.9694	-2.961%	21,481	+35.549%
2022-11-17	2.8200	3.1200	2.8200	3.0600	+5.383%	43,628	+31.536%
2022-11-16	2.7600	2.9928	2.7453	2.9037	+0.991%	75,384	+38.616%
2022-11-15	2.6100	3.0300	2.5503	2.8752	+14.095%	268,683	+39.990%
2022-11-14	2.4645	2.7597	2.4600	2.5200	0.000%	119,008	+59.722%
2022-11-11	2.4300	2.6916	2.4300	2.5200	+3.819%	63,671	+59.722%
2022-11-10	2.4021	2.5140	2.4021	2.4273	+0.062%	41,799	+65.822%
2022-11-09	2.4015	2.4900	2.4000	2.4258	-0.468%	29,566	+65.925%
2022-11-08	2.4000	2.5203	2.4000	2.4372	+1.550%	76,069	+65.149%
2022-11-07	2.4552	2.5800	2.4000	2.4000	-1.235%	67,054	+67.708%
2022-11-04	2.4000	2.5655	2.4000	2.4300	+1.237%	100,467	+65.638%
2022-11-03	2.4357	2.4900	2.4000	2.4003	-2.427%	50,284	+67.687%
2022-11-02	2.4900	2.5686	2.4300	2.4600	-1.205%	41,762	+63.618%
2022-11-01	2.4354	2.6231	2.4000	2.4900	+1.840%	37,413	+61.647%
2022-10-31	2.4240	2.4921	2.4240	2.4450	+0.617%	17,187	+64.622%
2022-10-28	2.4618	2.5518	2.4240	2.4300	-1.220%	41,533	+65.638%
2022-10-27	2.5062	2.6100	2.4600	2.4600	-2.381%	25,313	+63.618%
2022-10-26	2.4348	2.6997	2.4240	2.5200	+1.205%	57,245	+59.722%
2022-10-25	2.4600	2.6046	2.4600	2.4900	-2.053%	33,032	+61.647%
2022-10-24	2.6460	2.6541	2.4600	2.5422	-3.890%	98,139	+58.327%
2022-10-21	2.6400	2.7701	2.6136	2.6451	-1.486%	39,293	+52.168%
2022-10-20	2.6685	2.6850	2.5650	2.6850	+1.913%	30,951	+49.907%
2022-10-19	2.6100	2.8944	2.5800	2.6346	+0.943%	30,759	+52.775%
2022-10-18	2.6100	2.6409	2.4000	2.6100	+5.608%	31,245	+54.215%
2022-10-17	2.4000	2.5737	2.4000	2.4714	+2.323%	32,591	+62.863%
2022-10-14	2.4600	2.5161	2.4150	2.4153	-3.926%	48,502	+66.646%
2022-10-13	2.4300	2.5500	2.4300	2.5140	+0.359%	37,883	+60.103%
2022-10-12	2.4000	2.5533	2.4000	2.5050	+2.769%	42,937	+60.679%
2022-10-11	2.4000	2.5314	2.4000	2.4375	+0.272%	20,758	+65.128%
2022-10-10	2.4000	2.4600	2.4000	2.4309	+0.161%	52,718	+65.577%
2022-10-07	2.4270	2.4300	2.3970	2.4270	-2.283%	34,838	+65.843%

.dark-mode .XMqWY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMqWY1{ color: #333333; background-color: white; border: 2px solid #333333; }GTHGenetron Holdings Limited ADSstock NASDAQ

GTH
Genetron Holdings Limited ADS
stock NASDAQ