5 DAY PERFORMANCE
+15.87%
1 MONTH PERFORMANCE
+5.80%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-35.96%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
-65.89%
Greenland Technologies Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.55 | $0.55 (-0.51%) | $0.55 | $0.54 | 119.52 K | $9.84 M |
| 05/12/2026 | $0.58 | $0.56 (-3.43%) | $0.59 | $0.47 | 194.02 K | $9.74 M |
| 05/11/2026 | $0.60 | $0.57 (-4.88%) | $0.63 | $0.56 | 193.94 K | $9.93 M |
| 05/08/2026 | $0.61 | $0.63 (2.76%) | $0.65 | $0.61 | 92.98 K | $10.96 M |
| 05/07/2026 | $0.61 | $0.62 (1.78%) | $0.64 | $0.61 | 117.61 K | $10.76 M |
| 05/06/2026 | $0.61 | $0.61 (0.26%) | $0.63 | $0.60 | 143.71 K | $10.60 M |
| 05/05/2026 | $0.66 | $0.62 (-6.14%) | $0.66 | $0.59 | 339.92 K | $10.79 M |
| 05/04/2026 | $0.67 | $0.66 (-1.36%) | $0.67 | $0.66 | 64.50 K | $11.50 M |
| 05/01/2026 | $0.67 | $0.66 (-1.35%) | $0.69 | $0.64 | 131.06 K | $11.48 M |
| 04/30/2026 | $0.68 | $0.67 (-1%) | $0.69 | $0.66 | 61.20 K | $11.71 M |
| 04/29/2026 | $0.68 | $0.69 (0.82%) | $0.70 | $0.68 | 26.93 K | $11.93 M |
| 04/28/2026 | $0.70 | $0.68 (-2.84%) | $0.71 | $0.68 | 79.54 K | $11.90 M |
| 04/27/2026 | $0.69 | $0.70 (2.1%) | $0.70 | $0.68 | 72.30 K | $12.19 M |
| 04/24/2026 | $0.71 | $0.70 (-1.39%) | $0.72 | $0.69 | 28.00 K | $12.18 M |
| 04/23/2026 | $0.70 | $0.70 (-0.27%) | $0.72 | $0.69 | 27.50 K | $12.14 M |
| 04/22/2026 | $0.71 | $0.72 (0.94%) | $0.72 | $0.69 | 67.81 K | $12.47 M |
| 04/21/2026 | $0.72 | $0.71 (-2.08%) | $0.72 | $0.68 | 106.10 K | $12.26 M |
| 04/20/2026 | $0.70 | $0.71 (1.93%) | $0.72 | $0.70 | 45.16 K | $12.41 M |
| 04/17/2026 | $0.70 | $0.69 (-0.94%) | $0.71 | $0.69 | 101.09 K | $12.06 M |
| 04/16/2026 | $0.70 | $0.68 (-2.84%) | $0.70 | $0.68 | 123.11 K | $11.83 M |
| 04/15/2026 | $0.69 | $0.70 (0.89%) | $0.71 | $0.69 | 98.50 K | $12.09 M |
| 04/14/2026 | $0.68 | $0.70 (2.79%) | $0.72 | $0.68 | 65.73 K | $12.18 M |
| 04/13/2026 | $0.69 | $0.69 (0.29%) | $0.70 | $0.68 | 25.43 K | $12.00 M |
| 04/10/2026 | $0.70 | $0.69 (-0.86%) | $0.73 | $0.69 | 39.10 K | $12.00 M |
| 04/09/2026 | $0.71 | $0.70 (-1.6%) | $0.73 | $0.69 | 65.10 K | $12.10 M |
| 04/08/2026 | $0.69 | $0.68 (-1.16%) | $0.71 | $0.68 | 65.35 K | $11.86 M |
| 04/07/2026 | $0.73 | $0.68 (-6.59%) | $0.75 | $0.67 | 102.31 K | $11.91 M |
| 04/06/2026 | $0.75 | $0.73 (-2.27%) | $0.76 | $0.72 | 112.13 K | $12.73 M |
| 04/02/2026 | $0.74 | $0.75 (1.48%) | $0.77 | $0.73 | 117.10 K | $13.04 M |
| 04/01/2026 | $0.69 | $0.73 (5.86%) | $0.76 | $0.69 | 196.00 K | $12.70 M |
| 03/31/2026 | $0.64 | $0.70 (9.19%) | $0.70 | $0.64 | 199.33 K | $12.16 M |
| 03/30/2026 | $0.70 | $0.66 (-5.24%) | $0.73 | $0.66 | 170.30 K | $11.54 M |
| 03/27/2026 | $0.69 | $0.68 (-1.25%) | $0.72 | $0.66 | 161.21 K | $11.85 M |
| 03/26/2026 | $0.75 | $0.72 (-3.98%) | $0.78 | $0.72 | 48.10 K | $12.56 M |
| 03/25/2026 | $0.76 | $0.76 (0.42%) | $0.80 | $0.75 | 108.94 K | $13.25 M |
| 03/24/2026 | $0.75 | $0.78 (4%) | $0.80 | $0.75 | 299.20 K | $13.57 M |
| 03/23/2026 | $0.70 | $0.72 (2.51%) | $0.72 | $0.69 | 113.53 K | $12.48 M |
| 03/20/2026 | $0.73 | $0.71 (-2.37%) | $0.73 | $0.71 | 53.60 K | $12.38 M |
| 03/19/2026 | $0.71 | $0.71 (-0.14%) | $0.74 | $0.68 | 211.34 K | $12.33 M |
| 03/18/2026 | $0.75 | $0.70 (-6.65%) | $0.77 | $0.70 | 63.90 K | $12.18 M |
| 03/17/2026 | $0.78 | $0.74 (-5.59%) | $0.78 | $0.73 | 43.90 K | $12.81 M |
| 03/16/2026 | $0.73 | $0.73 (1.14%) | $0.75 | $0.73 | 47.53 K | $12.76 M |
| 03/13/2026 | $0.75 | $0.72 (-3.87%) | $0.76 | $0.72 | 78.57 K | $12.54 M |
| 03/12/2026 | $0.72 | $0.74 (2.56%) | $0.77 | $0.72 | 181.40 K | $12.87 M |
| 03/11/2026 | $0.72 | $0.72 (0.84%) | $0.78 | $0.71 | 139.96 K | $12.54 M |
| 03/10/2026 | $0.75 | $0.71 (-5.17%) | $0.78 | $0.71 | 104.40 K | $12.36 M |
| 03/09/2026 | $0.73 | $0.73 (0.29%) | $0.75 | $0.71 | 75.20 K | $12.70 M |
| 03/06/2026 | $0.73 | $0.73 (-0.1%) | $0.76 | $0.72 | 58.60 K | $12.67 M |
| 03/05/2026 | $0.75 | $0.74 (-0.42%) | $0.77 | $0.74 | 81.00 K | $12.94 M |
| 03/04/2026 | $0.76 | $0.76 (-0.81%) | $0.81 | $0.74 | 170.42 K | $13.20 M |
| 03/03/2026 | $0.74 | $0.74 (-0.04%) | $0.78 | $0.74 | 97.92 K | $12.87 M |
| 03/02/2026 | $0.70 | $0.74 (5.26%) | $0.76 | $0.66 | 137.26 K | $12.87 M |
| 02/27/2026 | $0.75 | $0.70 (-6.67%) | $0.78 | $0.69 | 192.30 K | $12.18 M |
| 02/26/2026 | $0.82 | $0.74 (-9.76%) | $0.83 | $0.73 | 309.76 K | $12.87 M |
| 02/25/2026 | $0.76 | $0.78 (2.67%) | $0.80 | $0.76 | 226.70 K | $13.59 M |
| 02/24/2026 | $0.76 | $0.75 (-1%) | $0.77 | $0.74 | 189.65 K | $13.05 M |
| 02/23/2026 | $0.83 | $0.76 (-8.67%) | $0.85 | $0.74 | 145.94 K | $13.18 M |
| 02/20/2026 | $0.89 | $0.84 (-5.21%) | $0.93 | $0.83 | 91.74 K | $14.65 M |
| 02/19/2026 | $0.91 | $0.89 (-2.63%) | $0.93 | $0.88 | 53.00 K | $15.48 M |
| 02/18/2026 | $0.93 | $0.92 (-0.86%) | $0.95 | $0.87 | 152.50 K | $16.04 M |
| 02/17/2026 | $0.83 | $0.92 (10.24%) | $0.94 | $0.83 | 181.34 K | $15.92 M |
| 02/13/2026 | $0.83 | $0.83 (0%) | $0.84 | $0.83 | 89.10 K | $14.44 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.
