Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	20.26	20.36	19.28	19.58	19.58	-2.30%	48,593,160
Jun 15, 2026	19.28	20.20	19.28	20.04	20.04	4.65%	53,777,800
Jun 12, 2026	18.89	19.31	18.73	19.15	19.15	1.38%	53,136,050
Jun 11, 2026	19.50	19.92	19.21	19.39	18.89	0.36%	80,516,470
Jun 10, 2026	18.81	19.56	18.64	19.32	18.82	4.04%	87,463,960
Jun 9, 2026	18.27	18.63	18.19	18.57	18.09	2.20%	46,572,135
Jun 8, 2026	18.04	18.24	17.71	18.17	17.70	-1.30%	48,000,421
Jun 5, 2026	18.64	18.79	18.27	18.41	17.94	-0.91%	43,059,860
Jun 4, 2026	18.80	18.89	18.24	18.58	18.10	-1.22%	45,481,630
Jun 3, 2026	18.76	18.92	18.36	18.81	18.32	0.27%	64,383,420
Jun 2, 2026	18.82	18.82	18.04	18.76	18.28	-0.79%	83,895,700
Jun 1, 2026	18.67	19.31	18.35	18.91	18.42	0.48%	38,206,590
May 29, 2026	18.64	18.83	18.26	18.82	18.33	-0.26%	64,842,110
May 28, 2026	19.53	19.53	18.62	18.87	18.38	-1.82%	44,202,750
May 27, 2026	19.80	19.80	18.97	19.22	18.72	-0.21%	46,141,140