5 DAY PERFORMANCE
+38.78%
1 MONTH PERFORMANCE
-8.52%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-22.43%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
-19.69%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.30 | 45,038 | $18.28 M |
| 03/11/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 52,404 | $18.35 M |
| 03/10/2025 | $1.43 | $1.34 (-6.29%) | $1.46 | $1.30 | 145,437 | $18.22 M |
| 03/07/2025 | $1.46 | $1.47 (0.68%) | $1.49 | $1.43 | 24,846 | $19.98 M |
| 03/06/2025 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.43 | 56,921 | $20.12 M |
| 03/05/2025 | $1.39 | $1.52 (9.35%) | $1.53 | $1.39 | 72,810 | $20.66 M |
| 03/04/2025 | $1.33 | $1.39 (4.51%) | $1.44 | $1.33 | 121,880 | $18.90 M |
| 03/03/2025 | $1.35 | $1.40 (3.7%) | $1.46 | $1.31 | 186,300 | $19.03 M |
| 02/28/2025 | $1.63 | $1.31 (-19.63%) | $1.63 | $1.26 | 524,919 | $17.81 M |
| 02/27/2025 | $1.75 | $1.64 (-6.29%) | $1.81 | $1.61 | 63,764 | $22.30 M |
| 02/26/2025 | $1.66 | $1.69 (1.81%) | $1.75 | $1.60 | 100,733 | $22.97 M |
| 02/25/2025 | $1.80 | $1.64 (-8.89%) | $1.86 | $1.60 | 260,681 | $22.30 M |
| 02/24/2025 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.80 | 82,427 | $24.88 M |
| 02/21/2025 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.81 | 145,500 | $25.01 M |
| 02/20/2025 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.90 | 35,200 | $25.97 M |
| 02/19/2025 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.94 | 65,100 | $26.37 M |
| 02/18/2025 | $1.94 | $1.99 (2.58%) | $2.01 | $1.90 | 138,927 | $27.05 M |
| 02/14/2025 | $2.15 | $1.95 (-9.3%) | $2.17 | $1.95 | 254,923 | $26.51 M |
| 02/13/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.09 | 84,100 | $29.36 M |
| 02/12/2025 | $2.20 | $2.23 (1.36%) | $2.28 | $2.16 | 59,600 | $30.32 M |
| 02/11/2025 | $2.28 | $2.25 (-1.32%) | $2.35 | $2.21 | 97,200 | $30.59 M |
| 02/10/2025 | $2.50 | $2.25 (-10%) | $2.54 | $2.20 | 308,909 | $30.59 M |
| 02/07/2025 | $2.49 | $2.41 (-3.21%) | $2.50 | $2.31 | 163,100 | $32.76 M |
| 02/06/2025 | $2.35 | $2.38 (1.28%) | $2.45 | $2.31 | 118,840 | $32.35 M |
| 02/05/2025 | $2.29 | $2.35 (2.62%) | $2.43 | $2.28 | 78,338 | $31.95 M |
| 02/04/2025 | $2.36 | $2.26 (-4.24%) | $2.38 | $2.23 | 88,841 | $30.72 M |
| 02/03/2025 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.27 | 105,100 | $31.81 M |
| 01/31/2025 | $2.64 | $2.41 (-8.71%) | $2.64 | $2.38 | 205,692 | $32.76 M |
| 01/30/2025 | $2.45 | $2.59 (5.71%) | $2.78 | $2.41 | 513,280 | $35.21 M |
| 01/29/2025 | $2.39 | $2.38 (-0.42%) | $2.57 | $2.31 | 115,882 | $32.35 M |
| 01/28/2025 | $2.57 | $2.37 (-7.78%) | $2.66 | $2.36 | 175,872 | $32.22 M |
| 01/27/2025 | $2.68 | $2.59 (-3.36%) | $2.92 | $2.56 | 224,500 | $35.21 M |
| 01/24/2025 | $2.73 | $2.68 (-1.83%) | $2.74 | $2.37 | 381,847 | $36.43 M |
| 01/23/2025 | $2.50 | $2.74 (9.6%) | $2.88 | $2.42 | 903,300 | $37.25 M |
| 01/22/2025 | $2.51 | $2.42 (-3.59%) | $2.70 | $2.33 | 262,007 | $32.90 M |
| 01/21/2025 | $2.30 | $2.48 (7.83%) | $2.81 | $2.27 | 817,635 | $33.71 M |
| 01/17/2025 | $2.29 | $2.27 (-0.87%) | $2.29 | $1.99 | 384,529 | $30.86 M |
| 01/16/2025 | $2.04 | $2.19 (7.35%) | $2.48 | $1.98 | 2.76 M | $29.77 M |
| 01/15/2025 | $1.88 | $1.87 (-0.53%) | $1.90 | $1.80 | 29,900 | $25.42 M |
| 01/14/2025 | $1.83 | $1.85 (1.09%) | $1.89 | $1.80 | 22,937 | $25.15 M |
| 01/13/2025 | $1.89 | $1.80 (-4.76%) | $1.91 | $1.75 | 62,218 | $24.47 M |
| 01/10/2025 | $1.91 | $1.88 (-1.57%) | $1.95 | $1.87 | 52,597 | $25.56 M |
| 01/08/2025 | $2.05 | $1.90 (-7.32%) | $2.06 | $1.88 | 162,800 | $25.83 M |
| 01/07/2025 | $2.07 | $2.05 (-0.97%) | $2.15 | $2.02 | 62,186 | $27.87 M |
| 01/06/2025 | $2.02 | $2.04 (0.99%) | $2.14 | $1.97 | 158,100 | $27.73 M |
| 01/03/2025 | $1.97 | $1.99 (1.02%) | $2.02 | $1.96 | 20,600 | $27.05 M |
| 01/02/2025 | $1.94 | $1.97 (1.55%) | $2.00 | $1.93 | 40,049 | $26.78 M |
| 12/31/2024 | $1.90 | $1.94 (2.11%) | $1.95 | $1.90 | 40,300 | $26.37 M |
| 12/30/2024 | $2.12 | $1.93 (-8.96%) | $2.15 | $1.89 | 395,000 | $26.24 M |
| 12/27/2024 | $1.96 | $2.03 (3.57%) | $2.09 | $1.95 | 50,700 | $27.60 M |
| 12/26/2024 | $2.01 | $1.95 (-2.99%) | $2.02 | $1.89 | 91,315 | $26.51 M |
| 12/24/2024 | $1.92 | $1.99 (3.65%) | $2.05 | $1.92 | 36,530 | $27.05 M |
| 12/23/2024 | $1.81 | $1.94 (7.18%) | $1.95 | $1.78 | 60,415 | $26.37 M |
| 12/20/2024 | $1.80 | $1.87 (3.89%) | $1.88 | $1.76 | 156,431 | $25.42 M |
| 12/19/2024 | $2.01 | $1.85 (-7.96%) | $2.04 | $1.81 | 157,700 | $25.15 M |
| 12/18/2024 | $2.01 | $2.01 (0%) | $2.12 | $2.00 | 58,947 | $27.33 M |
| 12/17/2024 | $2.07 | $2.06 (-0.48%) | $2.15 | $2.02 | 90,100 | $28.00 M |
| 12/16/2024 | $2.09 | $2.05 (-1.91%) | $2.09 | $2.01 | 101,446 | $27.87 M |
| 12/13/2024 | $2.10 | $2.09 (-0.48%) | $2.13 | $2.07 | 55,708 | $28.41 M |
| 12/12/2024 | $2.06 | $2.12 (2.91%) | $2.22 | $2.06 | 185,800 | $28.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
