5 DAY PERFORMANCE
-9.89%
1 MONTH PERFORMANCE
-31.78%
3 MONTH PERFORMANCE
+37.71%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
-42.97%
Greenland Technologies Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.79 | $0.79 (-0.62%) | $0.81 | $0.76 | 25.71 K | |
| 10/08/2026 | $0.80 | $0.77 (-3.38%) | $0.82 | $0.71 | 345.43 K | $20.52 M |
| 10/07/2026 | $0.77 | $0.79 (2.95%) | $0.81 | $0.75 | 199.55 K | $21.04 M |
| 10/06/2026 | $0.80 | $0.78 (-2.3%) | $0.81 | $0.77 | 141.59 K | $20.75 M |
| 10/05/2026 | $0.82 | $0.79 (-3.27%) | $0.87 | $0.78 | 485.24 K | $21.05 M |
| 10/02/2026 | $0.84 | $0.81 (-3.56%) | $0.84 | $0.77 | 143.74 K | $21.50 M |
| 10/01/2026 | $0.77 | $0.78 (1.11%) | $0.80 | $0.75 | 208.43 K | $20.73 M |
| 09/30/2026 | $0.83 | $0.75 (-10.24%) | $0.89 | $0.70 | 596.05 K | $19.78 M |
| 09/29/2026 | $0.93 | $0.84 (-9.6%) | $0.94 | $0.82 | 418.05 K | $22.30 M |
| 09/28/2026 | $1.10 | $0.90 (-18.18%) | $1.10 | $0.84 | 582.21 K | $23.89 M |
| 09/25/2026 | $1.15 | $1.09 (-5.22%) | $1.19 | $1.04 | 455.29 K | $28.93 M |
| 09/24/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.11 | 266.50 K | $31.06 M |
| 09/23/2026 | $1.17 | $1.18 (0.85%) | $1.18 | $1.14 | 213.41 K | $31.32 M |
| 09/22/2026 | $1.13 | $1.20 (6.19%) | $1.21 | $1.11 | 554.32 K | $31.85 M |
| 09/21/2026 | $1.14 | $1.11 (-2.63%) | $1.34 | $1.10 | 1.41 M | $29.46 M |
| 09/18/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 129.32 K | $28.93 M |
| 09/17/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 55.03 K | $28.67 M |
| 09/16/2026 | $1.10 | $1.10 (0%) | $1.15 | $1.05 | 173.76 K | $29.20 M |
| 09/15/2026 | $1.08 | $1.10 (1.85%) | $1.12 | $1.01 | 221.23 K | $29.20 M |
| 09/14/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.04 | 173.40 K | $28.67 M |
| 09/11/2026 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.02 | 241.13 K | $27.87 M |
| 09/10/2026 | $1.07 | $1.07 (0%) | $1.11 | $1.03 | 125.48 K | $28.40 M |
| 09/09/2026 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.01 | 319.63 K | $28.40 M |
| 09/08/2026 | $0.98 | $1.05 (7.14%) | $1.09 | $0.96 | 298.05 K | $27.87 M |
| 09/04/2026 | $0.95 | $0.96 (0.56%) | $0.98 | $0.92 | 91.46 K | $25.35 M |
| 09/03/2026 | $0.90 | $0.94 (4.46%) | $0.98 | $0.89 | 137.92 K | $24.95 M |
| 09/02/2026 | $0.86 | $0.89 (3.12%) | $0.90 | $0.85 | 199.82 K | $23.67 M |
| 09/01/2026 | $0.90 | $0.86 (-3.9%) | $0.90 | $0.86 | 50.16 K | $22.96 M |
| 08/31/2026 | $0.88 | $0.89 (0.77%) | $0.90 | $0.85 | 94.04 K | $23.57 M |
| 08/28/2026 | $0.83 | $0.89 (7.4%) | $0.90 | $0.82 | 138.70 K | $23.66 M |
| 08/27/2026 | $0.88 | $0.84 (-4.43%) | $0.90 | $0.83 | 128.74 K | $22.32 M |
| 08/26/2026 | $0.91 | $0.87 (-4.2%) | $0.91 | $0.83 | 109.85 K | $23.14 M |
| 08/25/2026 | $0.92 | $0.90 (-1.82%) | $0.93 | $0.82 | 296.21 K | $23.90 M |
| 08/24/2026 | $0.92 | $0.95 (3.26%) | $1.01 | $0.91 | 425.17 K | $25.22 M |
| 08/21/2026 | $0.97 | $0.92 (-5.21%) | $0.98 | $0.87 | 191.51 K | $24.41 M |
| 08/20/2026 | $0.94 | $0.96 (2.61%) | $0.98 | $0.90 | 277.20 K | $25.55 M |
| 08/19/2026 | $0.81 | $0.89 (9.62%) | $0.90 | $0.81 | 282.01 K | $23.63 M |
| 08/18/2026 | $0.87 | $0.81 (-6.93%) | $0.88 | $0.81 | 283.71 K | $21.49 M |
| 08/17/2026 | $0.78 | $0.81 (3.85%) | $0.88 | $0.70 | 1.33 M | $21.50 M |
| 08/14/2026 | $0.76 | $0.71 (-6.58%) | $0.81 | $0.57 | 813.51 K | $18.85 M |
| 08/13/2026 | $0.65 | $0.72 (10.77%) | $0.74 | $0.62 | 632.61 K | $19.11 M |
| 08/12/2026 | $0.55 | $0.64 (16.18%) | $0.68 | $0.53 | 3.35 M | $16.96 M |
| 08/11/2026 | $0.54 | $0.55 (2.72%) | $0.57 | $0.53 | 13.89 M | $14.71 M |
| 08/10/2026 | $0.53 | $0.54 (1.79%) | $0.54 | $0.53 | 70.81 K | $14.32 M |
| 08/07/2026 | $0.54 | $0.54 (0.02%) | $0.54 | $0.53 | 28.70 K | $11.70 M |
| 08/06/2026 | $0.53 | $0.53 (0.38%) | $0.54 | $0.51 | 15.22 K | $11.53 M |
| 08/05/2026 | $0.52 | $0.54 (3.44%) | $0.54 | $0.52 | 21.00 K | $11.70 M |
| 08/04/2026 | $0.53 | $0.54 (0.75%) | $0.54 | $0.53 | 28.73 K | $11.70 M |
| 08/03/2026 | $0.52 | $0.53 (2.79%) | $0.54 | $0.52 | 78.53 K | $11.62 M |
| 07/31/2026 | $0.52 | $0.52 (-1.01%) | $0.55 | $0.51 | 64.48 K | $11.30 M |
| 07/30/2026 | $0.54 | $0.52 (-2.83%) | $0.56 | $0.51 | 229.87 K | $11.42 M |
| 07/29/2026 | $0.53 | $0.54 (1.91%) | $0.55 | $0.51 | 76.94 K | $11.75 M |
| 07/28/2026 | $0.54 | $0.53 (-2.17%) | $0.54 | $0.51 | 26.60 K | $11.49 M |
| 07/27/2026 | $0.51 | $0.53 (3.38%) | $0.53 | $0.51 | 16.05 K | $11.52 M |
| 07/24/2026 | $0.53 | $0.51 (-2.44%) | $0.54 | $0.51 | 23.92 K | $11.14 M |
| 07/23/2026 | $0.53 | $0.53 (-0.94%) | $0.55 | $0.52 | 62.22 K | $11.42 M |
| 07/22/2026 | $0.54 | $0.55 (0.79%) | $0.55 | $0.53 | 22.84 K | $11.88 M |
| 07/21/2026 | $0.55 | $0.54 (-1.51%) | $0.56 | $0.54 | 88.60 K | $11.78 M |
| 07/20/2026 | $0.53 | $0.55 (4.32%) | $0.57 | $0.53 | 51.13 K | $12.03 M |
| 07/17/2026 | $0.58 | $0.57 (-1.48%) | $0.60 | $0.55 | 28.08 K | $12.47 M |
| 07/16/2026 | $0.57 | $0.58 (2.64%) | $0.61 | $0.56 | 29.50 K | $12.62 M |
| 07/15/2026 | $0.57 | $0.60 (4.82%) | $0.63 | $0.57 | 72.65 K | $13.00 M |
| 07/14/2026 | $0.53 | $0.56 (5.86%) | $0.58 | $0.53 | 79.18 K | $12.23 M |
| 07/13/2026 | $0.55 | $0.55 (0.62%) | $0.57 | $0.54 | 57.70 K | $12.04 M |
| 07/10/2026 | $0.55 | $0.55 (0.55%) | $0.58 | $0.53 | 30.63 K | $12.03 M |
| 07/09/2026 | $0.57 | $0.53 (-6.67%) | $0.57 | $0.53 | 76.91 K | $11.53 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.
