Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.53	19.58	18.30	18.33	-	-5.47%	57,727,595
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
May 26, 2026	19.45	19.58	18.78	19.26	18.76	-0.98%	52,166,310
May 22, 2026	19.55	19.74	19.36	19.45	18.95	-0.10%	39,197,270
May 21, 2026	19.88	20.00	19.28	19.47	18.97	-2.50%	55,931,950
May 20, 2026	20.14	20.20	19.76	19.97	19.46	-1.24%	49,971,910
May 19, 2026	20.48	20.48	19.98	20.22	19.70	-1.75%	67,242,460
May 18, 2026	21.60	21.60	20.44	20.58	20.05	-4.81%	78,239,870
May 15, 2026	21.70	21.70	21.32	21.62	21.06	1.69%	52,210,010
May 14, 2026	21.18	21.56	20.88	21.26	20.71	-0.56%	61,115,210
May 13, 2026	22.32	22.40	21.02	21.38	20.83	-5.23%	118,371,800
May 12, 2026	22.78	23.50	22.26	22.56	21.98	0.53%	90,498,060
May 11, 2026	22.64	22.88	22.10	22.44	21.86	-1.32%	52,104,700
May 8, 2026	22.80	23.04	22.50	22.74	22.15	0.18%	35,132,540
May 7, 2026	22.70	22.94	22.48	22.70	22.11	0.62%	56,635,900
May 6, 2026	23.10	23.20	21.94	22.56	21.98	-1.91%	92,580,950