5 DAY PERFORMANCE
+26.79%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-18.85%
6 MONTH PERFORMANCE
-50.25%
YEAR-TO-DATE PERFORMANCE
+61.53%
1 YEAR PERFORMANCE
-47.34%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $1.17 | $0.99 (-15.61%) | $1.18 | $0.93 | 1.17 M | $15.90 M |
| 01/08/2026 | $0.82 | $1.06 (28.88%) | $1.07 | $0.81 | 1.49 M | $17.07 M |
| 01/07/2026 | $0.81 | $0.80 (-0.64%) | $0.82 | $0.71 | 637.85 K | $12.92 M |
| 01/06/2026 | $0.80 | $0.79 (-1.38%) | $0.80 | $0.71 | 519.40 K | $12.70 M |
| 01/05/2026 | $0.67 | $0.78 (15.73%) | $0.78 | $0.66 | 1.31 M | $12.57 M |
| 01/02/2026 | $0.61 | $0.63 (2.86%) | $0.67 | $0.60 | 311.61 K | $10.14 M |
| 12/31/2025 | $0.63 | $0.61 (-2.25%) | $0.65 | $0.58 | 918.78 K | $9.87 M |
| 12/30/2025 | $0.64 | $0.62 (-3.42%) | $0.64 | $0.59 | 408.70 K | $9.90 M |
| 12/29/2025 | $0.69 | $0.64 (-6.81%) | $0.69 | $0.60 | 1.23 M | $10.35 M |
| 12/26/2025 | $0.88 | $0.70 (-20.56%) | $0.88 | $0.70 | 1.10 M | $11.26 M |
| 12/24/2025 | $0.98 | $0.94 (-4.08%) | $0.99 | $0.94 | 203.00 K | $15.13 M |
| 12/23/2025 | $1.00 | $0.98 (-1.99%) | $1.00 | $0.96 | 272.90 K | $15.78 M |
| 12/22/2025 | $1.04 | $0.97 (-6.73%) | $1.06 | $0.95 | 298.35 K | $15.62 M |
| 12/19/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.02 | 274.62 K | $16.58 M |
| 12/18/2025 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.05 | 201.70 K | $17.39 M |
| 12/17/2025 | $1.04 | $1.08 (3.85%) | $1.10 | $1.02 | 305.64 K | $17.39 M |
| 12/16/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $1.02 | 270.91 K | $16.74 M |
| 12/15/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 308.64 K | $16.58 M |
| 12/12/2025 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 225.75 K | $16.90 M |
| 12/11/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.99 | 361.70 K | $16.42 M |
| 12/10/2025 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.08 | 113.90 K | $17.39 M |
| 12/09/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 99.60 K | $18.03 M |
| 12/08/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.08 | 207.51 K | $18.03 M |
| 12/05/2025 | $1.07 | $1.06 (-0.93%) | $1.17 | $1.06 | 483.45 K | $17.07 M |
| 12/04/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 88.51 K | $16.90 M |
| 12/03/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 58.29 K | $16.74 M |
| 12/02/2025 | $0.96 | $1.01 (5.21%) | $1.03 | $0.96 | 280.40 K | $16.26 M |
| 12/01/2025 | $1.04 | $0.95 (-8.38%) | $1.05 | $0.92 | 459.04 K | $15.34 M |
| 11/28/2025 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 73.12 K | $17.23 M |
| 11/26/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.02 | 167.11 K | $16.74 M |
| 11/25/2025 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 92.01 K | $17.55 M |
| 11/24/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.03 | 231.43 K | $17.23 M |
| 11/21/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 233.84 K | $16.74 M |
| 11/20/2025 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.05 | 289.10 K | $17.23 M |
| 11/19/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.15 | 42.10 K | $19.00 M |
| 11/18/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 173.21 K | $19.16 M |
| 11/17/2025 | $1.14 | $1.18 (3.51%) | $1.22 | $1.12 | 188.03 K | $19.00 M |
| 11/14/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.03 | 131.45 K | $17.39 M |
| 11/13/2025 | $1.27 | $1.14 (-10.24%) | $1.27 | $1.11 | 291.69 K | $18.35 M |
| 11/12/2025 | $1.21 | $1.21 (0%) | $1.24 | $1.18 | 133.62 K | $19.48 M |
| 11/11/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.07 | 449.30 K | $19.00 M |
| 11/10/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $0.99 | 297.89 K | $17.55 M |
| 11/07/2025 | $0.93 | $1.00 (7.42%) | $1.01 | $0.92 | 198.61 K | $16.08 M |
| 11/06/2025 | $0.99 | $0.93 (-5.87%) | $1.00 | $0.92 | 207.49 K | $15.02 M |
| 11/05/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $0.98 | 228.75 K | $16.42 M |
| 11/04/2025 | $1.06 | $1.10 (3.77%) | $1.10 | $0.97 | 330.20 K | $17.71 M |
| 11/03/2025 | $1.17 | $1.06 (-9.4%) | $1.18 | $1.06 | 146.20 K | $17.07 M |
| 10/31/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 107.04 K | $18.51 M |
| 10/30/2025 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 53.40 K | $19.00 M |
| 10/29/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.18 | 35.06 K | $19.48 M |
| 10/28/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 43.03 K | $19.16 M |
| 10/27/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 112.60 K | $18.84 M |
| 10/24/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 63.72 K | $19.48 M |
| 10/23/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 188.47 K | $19.00 M |
| 10/22/2025 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.15 | 219.00 K | $19.00 M |
| 10/21/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.21 | 49.11 K | $19.48 M |
| 10/20/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 84.79 K | $19.80 M |
| 10/17/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 75.38 K | $19.48 M |
| 10/16/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 80.82 K | $19.80 M |
| 10/15/2025 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.22 | 123.87 K | $19.64 M |
| 10/14/2025 | $1.24 | $1.29 (4.03%) | $1.31 | $1.21 | 387.43 K | $20.77 M |
| 10/13/2025 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.23 | 134.33 K | $20.12 M |
| 10/10/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.21 | 107.64 K | $19.64 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.
