Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.57	18.67	18.21	18.30	18.30	-0.33%	25,080,106
Aug 26, 2026	18.74	18.83	18.33	18.36	18.36	-3.27%	47,513,943
Aug 25, 2026	18.55	19.03	18.30	18.98	18.98	2.76%	41,935,714
Aug 24, 2026	18.75	18.75	18.32	18.47	18.47	-1.49%	37,024,648
Aug 21, 2026	18.60	19.03	18.49	18.75	18.75	1.13%	55,659,220
Aug 20, 2026	18.15	18.72	18.11	18.54	18.54	3.40%	42,723,810
Aug 19, 2026	18.19	18.56	17.75	17.93	17.93	-1.81%	58,187,020
Aug 18, 2026	18.63	19.12	17.92	18.26	18.26	-2.20%	88,749,940
Aug 17, 2026	18.02	18.93	17.98	18.67	18.67	4.77%	57,213,220
Aug 14, 2026	17.80	18.04	17.64	17.82	17.82	-0.50%	21,437,760
Aug 13, 2026	18.20	18.26	17.83	17.91	17.91	-0.83%	36,520,610
Aug 12, 2026	18.10	18.21	17.71	18.06	18.06	-0.77%	36,047,420
Aug 11, 2026	19.02	19.07	18.16	18.20	18.20	-4.26%	44,012,960
Aug 10, 2026	18.57	19.09	18.40	19.01	19.01	3.20%	33,841,010
Aug 7, 2026	18.41	18.49	18.21	18.42	18.42	-0.75%	30,803,237
Aug 6, 2026	19.26	19.38	18.44	18.56	18.56	-4.48%	49,830,420
Aug 5, 2026	19.01	19.59	18.93	19.43	19.43	1.83%	36,259,320
Aug 4, 2026	19.60	19.71	18.93	19.08	19.08	-2.55%	61,604,930
Aug 3, 2026	20.10	20.10	19.37	19.58	19.58	-1.11%	33,421,540
Jul 31, 2026	20.16	20.20	19.57	19.80	19.80	-3.23%	59,670,320
Jul 30, 2026	20.68	20.90	20.18	20.46	20.46	0.79%	49,742,780
Jul 29, 2026	19.43	20.58	19.40	20.30	20.30	6.17%	92,933,730
Jul 28, 2026	18.71	19.38	18.71	19.12	19.12	1.59%	48,555,950
Jul 27, 2026	19.10	19.26	18.78	18.82	18.82	-1.26%	31,177,660
Jul 24, 2026	18.70	19.30	18.60	19.06	19.06	2.92%	62,718,300
Jul 23, 2026	18.01	18.55	17.92	18.52	18.52	3.29%	26,063,600
Jul 22, 2026	18.28	18.37	17.81	17.93	17.93	-3.71%	48,174,120
Jul 21, 2026	18.69	18.78	18.27	18.62	18.62	-0.90%	41,932,731
Jul 20, 2026	18.48	18.88	18.34	18.79	18.79	1.68%	38,496,390
Jul 17, 2026	19.53	19.58	18.08	18.48	18.48	-4.69%	52,062,470
Jul 16, 2026	18.64	19.68	18.64	19.39	19.39	5.38%	57,727,590
Jul 15, 2026	18.33	18.60	17.97	18.40	18.40	0.49%	28,555,970
Jul 14, 2026	18.20	18.50	18.00	18.31	18.31	0.77%	21,891,050
Jul 13, 2026	18.49	18.62	18.03	18.17	18.17	-2.52%	30,168,960
Jul 10, 2026	18.42	19.00	18.11	18.64	18.64	2.81%	40,905,763
Jul 9, 2026	18.60	18.94	17.84	18.13	18.13	-4.53%	49,188,440
Jul 8, 2026	19.31	19.79	18.80	18.99	18.99	-1.20%	54,525,040
Jul 7, 2026	18.30	19.25	18.30	19.22	19.22	3.11%	48,823,490
Jul 6, 2026	18.39	19.37	18.06	18.64	18.64	1.86%	54,403,600
Jul 3, 2026	17.55	18.38	17.43	18.30	18.30	5.66%	52,688,677
Jul 2, 2026	17.39	17.62	17.07	17.32	17.32	2.73%	44,318,010
Jun 30, 2026	16.63	16.97	16.38	16.86	16.86	-0.35%	44,530,640
Jun 29, 2026	17.50	17.50	16.83	16.92	16.92	-0.82%	45,238,030
Jun 26, 2026	17.04	17.29	16.85	17.06	17.06	-0.93%	36,708,560
Jun 25, 2026	17.62	17.62	17.03	17.22	17.22	-1.94%	34,554,373
Jun 24, 2026	18.02	18.12	17.25	17.56	17.56	-1.46%	31,067,350
Jun 23, 2026	17.45	17.92	17.20	17.82	17.82	2.12%	50,547,070
Jun 22, 2026	18.53	18.54	16.83	17.45	17.45	-6.13%	94,252,400
Jun 18, 2026	18.94	19.05	18.36	18.59	18.59	-2.36%	70,301,660
Jun 17, 2026	19.48	19.56	18.68	19.04	19.04	-2.76%	46,839,280