Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.64	18.79	18.27	18.41	18.41	-0.91%	43,059,860
Jun 4, 2026	18.80	18.89	18.24	18.58	18.58	-1.22%	45,481,630
Jun 3, 2026	18.76	18.92	18.36	18.81	18.81	0.27%	64,383,420
Jun 2, 2026	18.82	18.82	18.04	18.76	18.76	-0.79%	83,895,700
Jun 1, 2026	18.67	19.31	18.35	18.91	18.91	0.48%	38,206,590
May 29, 2026	18.64	18.83	18.26	18.82	18.82	-0.26%	64,842,110
May 28, 2026	19.53	19.53	18.62	18.87	18.87	-1.82%	44,202,750
May 27, 2026	19.80	19.80	18.97	19.22	19.22	-0.21%	46,141,140
May 26, 2026	19.45	19.58	18.78	19.26	19.26	-0.98%	52,166,310
May 22, 2026	19.55	19.74	19.36	19.45	19.45	-0.10%	39,197,270
May 21, 2026	19.88	20.00	19.28	19.47	19.47	-2.50%	55,931,950
May 20, 2026	20.14	20.20	19.76	19.97	19.97	-1.24%	49,971,910
May 19, 2026	20.48	20.48	19.98	20.22	20.22	-1.75%	67,242,460
May 18, 2026	21.60	21.60	20.44	20.58	20.58	-4.81%	78,239,870
May 15, 2026	21.70	21.70	21.32	21.62	21.62	1.69%	52,210,010
May 14, 2026	21.18	21.56	20.88	21.26	21.26	-0.56%	61,115,210
May 13, 2026	22.32	22.40	21.02	21.38	21.38	-5.23%	118,371,800
May 12, 2026	22.78	23.50	22.26	22.56	22.56	0.53%	90,498,060
May 11, 2026	22.64	22.88	22.10	22.44	22.44	-1.32%	52,104,700
May 8, 2026	22.80	23.04	22.50	22.74	22.74	0.18%	35,132,540
May 7, 2026	22.70	22.94	22.48	22.70	22.70	0.62%	56,635,900
May 6, 2026	23.10	23.20	21.94	22.56	22.56	-1.91%	92,580,950
May 5, 2026	22.78	23.02	22.40	23.00	23.00	-0.09%	27,474,930
May 4, 2026	23.08	23.28	22.64	23.02	23.02	0.52%	36,907,530
Apr 30, 2026	22.88	23.30	22.08	22.90	22.90	2.51%	99,101,190
Apr 29, 2026	21.88	22.94	21.88	22.34	22.34	2.57%	104,770,400
Apr 28, 2026	22.24	22.62	21.58	21.78	21.78	-2.68%	84,532,350
Apr 27, 2026	22.66	23.18	22.30	22.38	22.38	-2.78%	72,127,640
Apr 24, 2026	23.50	23.50	22.72	23.02	23.02	-2.70%	105,629,300
Apr 23, 2026	24.50	24.78	23.54	23.66	23.66	-4.98%	97,791,320
Apr 22, 2026	24.36	25.06	23.86	24.90	24.90	2.13%	69,406,730
Apr 21, 2026	24.26	24.46	23.66	24.38	24.38	1.16%	69,899,420
Apr 20, 2026	24.80	25.18	23.86	24.10	24.10	-2.51%	84,077,570
Apr 17, 2026	24.52	25.14	24.22	24.72	24.72	-	79,205,600
Apr 16, 2026	23.90	24.88	23.64	24.72	24.72	2.83%	97,252,050
Apr 15, 2026	24.92	24.98	23.96	24.04	24.04	-3.22%	99,228,370
Apr 14, 2026	25.00	25.36	24.38	24.84	24.84	-0.40%	85,986,110
Apr 13, 2026	25.16	25.62	24.70	24.94	24.94	-0.16%	64,189,780
Apr 10, 2026	24.38	25.10	24.22	24.98	24.98	2.46%	94,207,180
Apr 9, 2026	23.82	24.98	23.70	24.38	24.38	2.35%	108,168,100
Apr 8, 2026	23.68	24.08	22.76	23.82	23.82	-	144,105,900
Apr 2, 2026	22.20	24.06	22.12	23.82	23.82	8.37%	187,844,000
Apr 1, 2026	21.38	22.08	21.18	21.98	21.98	5.07%	89,892,430
Mar 31, 2026	21.02	21.60	20.84	20.92	20.92	-0.66%	72,762,880
Mar 30, 2026	20.60	21.48	20.50	21.06	21.06	0.77%	84,133,590
Mar 27, 2026	20.62	21.16	20.52	20.90	20.90	1.36%	83,755,130
Mar 26, 2026	21.14	21.44	20.42	20.62	20.62	-2.92%	97,716,730
Mar 25, 2026	20.80	21.58	20.62	21.24	21.24	1.63%	131,617,200
Mar 24, 2026	20.30	21.06	19.82	20.90	20.90	4.50%	180,312,700
Mar 23, 2026	19.52	20.70	19.26	20.00	20.00	2.46%	231,062,800