5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+50.38%
6 MONTH PERFORMANCE
-9.63%
YEAR-TO-DATE PERFORMANCE
+1.55%
1 YEAR PERFORMANCE
+38.73%
Greenland Technologies Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.94 | 62.47 K | $26.78 M |
| 05/29/2025 | $2.01 | $2.02 (0.5%) | $2.05 | $1.90 | 78.60 K | $27.46 M |
| 05/28/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $1.96 | 76.20 K | $27.19 M |
| 05/27/2025 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.03 | 102.04 K | $28.14 M |
| 05/23/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.02 | 83.00 K | $28.00 M |
| 05/22/2025 | $1.98 | $2.07 (4.55%) | $2.09 | $1.92 | 129.53 K | $28.14 M |
| 05/21/2025 | $2.11 | $1.98 (-6.16%) | $2.14 | $1.92 | 145.60 K | $26.92 M |
| 05/20/2025 | $2.25 | $2.14 (-4.89%) | $2.26 | $2.11 | 111.23 K | $29.09 M |
| 05/19/2025 | $2.25 | $2.26 (0.44%) | $2.26 | $2.18 | 99.62 K | $30.72 M |
| 05/16/2025 | $2.45 | $2.26 (-7.76%) | $2.47 | $2.16 | 352.50 K | $30.72 M |
| 05/15/2025 | $2.19 | $2.39 (9.13%) | $2.47 | $2.17 | 558.73 K | $32.49 M |
| 05/14/2025 | $2.17 | $2.14 (-1.38%) | $2.19 | $2.04 | 229.30 K | $29.09 M |
| 05/13/2025 | $2.00 | $2.14 (7%) | $2.20 | $1.99 | 356.10 K | $29.09 M |
| 05/12/2025 | $2.01 | $1.99 (-1%) | $2.03 | $1.89 | 118.20 K | $27.05 M |
| 05/09/2025 | $1.93 | $1.93 (0%) | $1.97 | $1.87 | 76.20 K | $26.24 M |
| 05/08/2025 | $2.00 | $1.92 (-4%) | $2.03 | $1.92 | 153.38 K | $26.10 M |
| 05/07/2025 | $2.05 | $2.03 (-0.98%) | $2.08 | $1.99 | 194.32 K | $27.60 M |
| 05/06/2025 | $2.09 | $2.03 (-2.87%) | $2.14 | $1.95 | 167.40 K | $27.60 M |
| 05/05/2025 | $1.92 | $2.07 (7.81%) | $2.10 | $1.92 | 177.81 K | $28.14 M |
| 05/02/2025 | $1.85 | $1.90 (2.7%) | $2.03 | $1.83 | 167.80 K | $25.83 M |
| 05/01/2025 | $2.05 | $1.83 (-10.73%) | $2.06 | $1.78 | 212.49 K | $24.88 M |
| 04/30/2025 | $1.90 | $1.96 (3.16%) | $2.02 | $1.80 | 343.00 K | $26.65 M |
| 04/29/2025 | $1.66 | $1.90 (14.46%) | $1.91 | $1.56 | 740.20 K | $25.83 M |
| 04/28/2025 | $1.66 | $1.58 (-4.82%) | $1.68 | $1.56 | 84.15 K | $21.48 M |
| 04/25/2025 | $1.50 | $1.66 (10.67%) | $1.70 | $1.47 | 225.34 K | $22.57 M |
| 04/24/2025 | $1.43 | $1.52 (6.29%) | $1.53 | $1.43 | 181.00 K | $20.66 M |
| 04/23/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.41 | 62.14 K | $19.71 M |
| 04/22/2025 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.34 | 97.10 K | $19.30 M |
| 04/21/2025 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.37 | 66.55 K | $19.30 M |
| 04/17/2025 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.41 | 50.66 K | $19.85 M |
| 04/16/2025 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.40 | 125.70 K | $19.58 M |
| 04/15/2025 | $1.48 | $1.56 (5.41%) | $1.57 | $1.44 | 48.77 K | $21.21 M |
| 04/14/2025 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.44 | 108.70 K | $20.26 M |
| 04/11/2025 | $1.60 | $1.57 (-1.88%) | $1.62 | $1.55 | 132.04 K | $21.34 M |
| 04/10/2025 | $1.58 | $1.60 (1.27%) | $1.67 | $1.52 | 120.00 K | $21.75 M |
| 04/09/2025 | $1.53 | $1.55 (1.31%) | $1.63 | $1.50 | 364.62 K | $21.07 M |
| 04/08/2025 | $1.72 | $1.59 (-7.56%) | $1.72 | $1.54 | 126.00 K | $21.62 M |
| 04/07/2025 | $1.61 | $1.60 (-0.62%) | $1.67 | $1.50 | 261.90 K | $21.75 M |
| 04/04/2025 | $1.68 | $1.71 (1.79%) | $1.77 | $1.55 | 193.49 K | $23.25 M |
| 04/03/2025 | $1.83 | $1.78 (-2.73%) | $1.90 | $1.72 | 176.64 K | $24.20 M |
| 04/02/2025 | $1.94 | $1.90 (-2.06%) | $2.10 | $1.85 | 355.50 K | $25.83 M |
| 04/01/2025 | $1.69 | $1.98 (17.16%) | $2.16 | $1.66 | 1.26 M | $26.92 M |
| 03/31/2025 | $1.57 | $1.75 (11.46%) | $1.85 | $1.57 | 598.20 K | $23.79 M |
| 03/28/2025 | $1.91 | $1.73 (-9.42%) | $1.93 | $1.67 | 1.97 M | $23.52 M |
| 03/27/2025 | $2.26 | $2.17 (-3.98%) | $2.58 | $1.97 | 78.57 M | $29.50 M |
| 03/26/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 10.64 M | $17.81 M |
| 03/25/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.26 | 41.44 K | $17.54 M |
| 03/24/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.27 | 38.00 K | $17.27 M |
| 03/21/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.17 | 36.52 K | $17.13 M |
| 03/20/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.25 | 81.60 K | $17.13 M |
| 03/19/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.29 | 20.23 K | $17.67 M |
| 03/18/2025 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.28 | 10.20 K | $17.67 M |
| 03/17/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.28 | 128.10 K | $17.81 M |
| 03/14/2025 | $1.29 | $1.34 (3.88%) | $1.34 | $1.26 | 27.30 K | $18.22 M |
| 03/13/2025 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.25 | 55.26 K | $17.13 M |
| 03/12/2025 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.30 | 45.28 K | $18.08 M |
| 03/11/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 52.40 K | $18.35 M |
| 03/10/2025 | $1.43 | $1.34 (-6.29%) | $1.46 | $1.30 | 145.44 K | $18.22 M |
| 03/07/2025 | $1.46 | $1.47 (0.68%) | $1.49 | $1.43 | 24.85 K | $19.98 M |
| 03/06/2025 | $1.54 | $1.48 (-3.9%) | $1.55 | $1.43 | 56.92 K | $20.12 M |
| 03/05/2025 | $1.39 | $1.52 (9.35%) | $1.53 | $1.39 | 72.81 K | $20.66 M |
| 03/04/2025 | $1.33 | $1.39 (4.51%) | $1.44 | $1.33 | 121.88 K | $18.90 M |
| 03/03/2025 | $1.35 | $1.40 (3.7%) | $1.46 | $1.31 | 186.30 K | $19.03 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.
