5 DAY PERFORMANCE
+10.84%
1 MONTH PERFORMANCE
-26.98%
3 MONTH PERFORMANCE
-22.03%
6 MONTH PERFORMANCE
-27.56%
YEAR-TO-DATE PERFORMANCE
+50.11%
1 YEAR PERFORMANCE
-52.82%
Greenland Technologies Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.84 | $0.92 (8.93%) | $0.94 | $0.84 | 179.79 K | $15.44 M |
| 02/13/2026 | $0.83 | $0.83 (0%) | $0.84 | $0.83 | 89.10 K | $14.44 M |
| 02/12/2026 | $0.86 | $0.83 (-3.49%) | $0.87 | $0.83 | 118.80 K | $14.44 M |
| 02/11/2026 | $0.80 | $0.84 (5.52%) | $0.87 | $0.80 | 129.50 K | $14.68 M |
| 02/10/2026 | $0.80 | $0.81 (0.88%) | $0.83 | $0.79 | 158.00 K | $14.04 M |
| 02/09/2026 | $0.85 | $0.79 (-6.58%) | $0.85 | $0.77 | 280.09 K | $13.81 M |
| 02/06/2026 | $0.83 | $0.84 (1.65%) | $0.92 | $0.80 | 292.20 K | $14.68 M |
| 02/05/2026 | $0.79 | $0.80 (1.65%) | $0.87 | $0.77 | 206.12 K | $13.97 M |
| 02/04/2026 | $0.84 | $0.79 (-5.86%) | $0.84 | $0.76 | 401.71 K | $13.80 M |
| 02/03/2026 | $0.80 | $0.84 (5.14%) | $0.90 | $0.80 | 603.20 K | $14.63 M |
| 02/02/2026 | $0.87 | $0.78 (-10.27%) | $0.88 | $0.76 | 743.20 K | $13.57 M |
| 01/30/2026 | $0.96 | $0.90 (-6.65%) | $0.99 | $0.86 | 450.29 K | $15.66 M |
| 01/29/2026 | $0.99 | $0.97 (-3%) | $1.03 | $0.95 | 392.10 K | $16.79 M |
| 01/28/2026 | $1.18 | $0.98 (-17.11%) | $1.24 | $0.95 | 1.88 M | $17.01 M |
| 01/27/2026 | $1.33 | $1.20 (-9.77%) | $1.34 | $1.20 | 783.31 K | $20.87 M |
| 01/26/2026 | $1.28 | $1.34 (4.69%) | $1.36 | $1.19 | 937.22 K | $23.31 M |
| 01/23/2026 | $1.05 | $1.24 (18.1%) | $1.36 | $1.05 | 1.56 M | $21.57 M |
| 01/22/2026 | $1.21 | $1.04 (-14.05%) | $1.29 | $0.98 | 1.31 M | $18.09 M |
| 01/21/2026 | $1.43 | $1.20 (-16.08%) | $1.44 | $1.15 | 1.24 M | $20.87 M |
| 01/20/2026 | $1.27 | $1.44 (13.39%) | $1.49 | $1.27 | 926.10 K | $25.05 M |
| 01/16/2026 | $1.52 | $1.26 (-17.11%) | $1.61 | $1.22 | 1.81 M | $21.92 M |
| 01/15/2026 | $1.28 | $1.48 (15.62%) | $1.50 | $1.28 | 2.11 M | $25.74 M |
| 01/14/2026 | $1.03 | $1.28 (24.27%) | $1.32 | $1.00 | 1.91 M | $22.26 M |
| 01/13/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 476.57 K | $17.92 M |
| 01/12/2026 | $1.01 | $1.10 (8.91%) | $1.14 | $1.00 | 808.50 K | $19.13 M |
| 01/09/2026 | $1.17 | $0.99 (-15.61%) | $1.18 | $0.93 | 1.17 M | $17.18 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 |
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.
