5 DAY PERFORMANCE
-17.99%
1 MONTH PERFORMANCE
+42.52%
3 MONTH PERFORMANCE
+28.68%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
+19.11%
1 YEAR PERFORMANCE
-47.48%
Greenland Technologies Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $0.55 | $0.54 (-1.91%) | $0.57 | $0.53 | 15.16 K | $11.74 M |
| 07/07/2026 | $0.58 | $0.55 (-5.17%) | $0.58 | $0.55 | 15.20 K | $11.96 M |
| 07/06/2026 | $0.54 | $0.57 (5.28%) | $0.59 | $0.54 | 167.53 K | $12.37 M |
| 07/02/2026 | $0.60 | $0.55 (-7.47%) | $0.60 | $0.53 | 129.34 K | $12.05 M |
| 07/01/2026 | $0.54 | $0.60 (10.48%) | $0.60 | $0.54 | 52.92 K | $12.98 M |
| 06/30/2026 | $0.54 | $0.55 (1.56%) | $0.56 | $0.54 | 29.30 K | $11.93 M |
| 06/29/2026 | $0.55 | $0.56 (2.46%) | $0.58 | $0.54 | 111.30 K | $12.24 M |
| 06/26/2026 | $0.54 | $0.53 (-1.85%) | $0.57 | $0.52 | 71.20 K | $11.53 M |
| 06/25/2026 | $0.58 | $0.54 (-6.72%) | $0.58 | $0.53 | 73.55 K | $11.75 M |
| 06/24/2026 | $0.58 | $0.56 (-2.4%) | $0.59 | $0.56 | 45.90 K | $12.23 M |
| 06/23/2026 | $0.59 | $0.58 (-1.7%) | $0.59 | $0.57 | 28.31 K | $12.55 M |
| 06/22/2026 | $0.61 | $0.60 (-1.85%) | $0.61 | $0.56 | 116.78 K | $13.02 M |
| 06/18/2026 | $0.59 | $0.60 (1.58%) | $0.61 | $0.58 | 44.18 K | $13.13 M |
| 06/17/2026 | $0.60 | $0.59 (-0.15%) | $0.60 | $0.55 | 26.60 K | $12.92 M |
| 06/16/2026 | $0.63 | $0.60 (-5.56%) | $0.64 | $0.58 | 102.01 K | $12.94 M |
| 06/15/2026 | $0.64 | $0.64 (-0.77%) | $0.66 | $0.63 | 112.05 K | $13.82 M |
| 06/12/2026 | $0.66 | $0.63 (-4.08%) | $0.66 | $0.63 | 41.43 K | $13.70 M |
| 06/11/2026 | $0.65 | $0.66 (1.39%) | $0.67 | $0.60 | 64.44 K | $14.31 M |
| 06/10/2026 | $0.62 | $0.63 (1.4%) | $0.67 | $0.62 | 108.23 K | $13.71 M |
| 06/09/2026 | $0.63 | $0.62 (-1.59%) | $0.64 | $0.60 | 96.70 K | $13.49 M |
| 06/08/2026 | $0.61 | $0.65 (6.54%) | $0.65 | $0.61 | 66.70 K | $14.14 M |
| 06/05/2026 | $0.67 | $0.65 (-3%) | $0.67 | $0.62 | 81.00 K | $14.14 M |
| 06/04/2026 | $0.67 | $0.66 (-1.95%) | $0.68 | $0.64 | 44.83 K | $14.36 M |
| 06/03/2026 | $0.70 | $0.67 (-4%) | $0.70 | $0.66 | 34.82 K | $14.62 M |
| 06/02/2026 | $0.71 | $0.69 (-3.18%) | $0.72 | $0.68 | 79.49 K | $14.96 M |
| 06/01/2026 | $0.65 | $0.67 (3.97%) | $0.73 | $0.65 | 425.83 K | $14.59 M |
| 05/29/2026 | $0.64 | $0.63 (-1.56%) | $0.66 | $0.62 | 162.65 K | $13.70 M |
| 05/28/2026 | $0.65 | $0.64 (-1.38%) | $0.71 | $0.64 | 231.92 K | $13.94 M |
| 05/27/2026 | $0.56 | $0.65 (17.41%) | $0.71 | $0.55 | 771.53 K | $14.21 M |
| 05/26/2026 | $0.56 | $0.54 (-3.05%) | $0.58 | $0.53 | 222.69 K | $11.81 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.
