Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.70	21.70	21.32	21.62	21.62	1.69%	52,211,014
May 14, 2026	21.18	21.56	20.88	21.26	21.26	-0.56%	61,115,218
May 13, 2026	22.32	22.40	21.02	21.38	21.38	-5.23%	118,454,800
May 12, 2026	22.78	23.50	22.26	22.56	22.56	0.53%	90,588,061
May 11, 2026	22.64	22.88	22.10	22.44	22.44	-1.32%	52,143,704
May 8, 2026	22.80	23.04	22.50	22.74	22.74	0.18%	35,132,544
May 7, 2026	22.70	22.94	22.48	22.70	22.70	0.62%	56,760,905
May 6, 2026	23.10	23.20	21.94	22.56	22.56	-1.91%	92,718,953
May 5, 2026	22.78	23.02	22.40	23.00	23.00	-0.09%	27,474,931
May 4, 2026	23.08	23.28	22.64	23.02	23.02	0.52%	36,956,532
Apr 30, 2026	22.88	23.30	22.08	22.90	22.90	2.51%	99,130,192
Apr 29, 2026	21.88	22.94	21.88	22.34	22.34	2.57%	104,794,417
Apr 28, 2026	22.24	22.62	21.58	21.78	21.78	-2.68%	84,563,354
Apr 27, 2026	22.66	23.18	22.30	22.38	22.38	-2.78%	72,127,645
Apr 24, 2026	23.50	23.50	22.72	23.02	23.02	-2.70%	105,633,370
Apr 23, 2026	24.50	24.78	23.54	23.66	23.66	-4.98%	97,791,322
Apr 22, 2026	24.36	25.06	23.86	24.90	24.90	2.13%	69,406,734
Apr 21, 2026	24.26	24.46	23.66	24.38	24.38	1.16%	69,905,428
Apr 20, 2026	24.80	25.18	23.86	24.10	24.10	-2.51%	84,077,579
Apr 17, 2026	24.52	25.14	24.22	24.72	24.72	-	79,207,607
Apr 16, 2026	23.90	24.88	23.64	24.72	24.72	2.83%	97,307,053
Apr 15, 2026	24.92	24.98	23.96	24.04	24.04	-3.22%	99,284,372
Apr 14, 2026	25.00	25.36	24.38	24.84	24.84	-0.40%	85,991,119
Apr 13, 2026	25.16	25.62	24.70	24.94	24.94	-0.16%	64,189,784
Apr 10, 2026	24.38	25.10	24.22	24.98	24.98	2.46%	94,208,189
Apr 9, 2026	23.82	24.98	23.70	24.38	24.38	2.35%	108,181,182
Apr 8, 2026	23.68	24.08	22.76	23.82	23.82	-	144,106,955
Apr 2, 2026	22.20	24.06	22.12	23.82	23.82	8.37%	187,848,078
Apr 1, 2026	21.38	22.08	21.18	21.98	21.98	5.07%	89,907,436
Mar 31, 2026	21.02	21.60	20.84	20.92	20.92	-0.66%	72,780,887
Mar 30, 2026	20.60	21.48	20.50	21.06	21.06	0.77%	84,133,591
Mar 27, 2026	20.62	21.16	20.52	20.90	20.90	1.36%	83,755,134
Mar 26, 2026	21.14	21.44	20.42	20.62	20.62	-2.92%	97,729,736
Mar 25, 2026	20.80	21.58	20.62	21.24	21.24	1.63%	131,629,228
Mar 24, 2026	20.30	21.06	19.82	20.90	20.90	4.50%	180,312,783
Mar 23, 2026	19.52	20.70	19.26	20.00	20.00	2.46%	231,062,885
Mar 20, 2026	18.71	19.88	18.68	19.52	19.52	6.43%	212,137,542
Mar 19, 2026	17.79	18.74	17.54	18.34	18.34	1.05%	81,486,657
Mar 18, 2026	18.83	18.83	17.70	18.15	18.15	-3.66%	105,450,519
Mar 17, 2026	18.08	19.14	18.08	18.84	18.84	4.55%	145,563,087
Mar 16, 2026	17.48	18.30	17.03	18.02	18.02	3.56%	115,899,572
Mar 13, 2026	17.39	17.61	17.31	17.40	17.40	-0.91%	50,769,039
Mar 12, 2026	17.29	17.91	17.26	17.56	17.56	0.98%	81,051,591
Mar 11, 2026	16.15	17.69	16.15	17.39	17.39	8.21%	173,427,483
Mar 10, 2026	16.05	16.44	16.02	16.07	16.07	1.64%	62,717,345
Mar 9, 2026	16.00	16.00	15.25	15.81	15.81	-3.36%	76,753,990
Mar 6, 2026	15.19	16.38	15.16	16.36	16.36	7.92%	75,921,862
Mar 5, 2026	15.74	15.74	15.11	15.16	15.16	0.20%	35,005,173
Mar 4, 2026	15.32	15.49	14.96	15.13	15.13	-1.82%	73,299,000
Mar 3, 2026	15.86	16.13	15.34	15.41	15.41	-2.28%	64,692,805