Greenland Technologies Holding Corporation - Ordinary Shares (GTEC)
1.3141
+0.0241 (1.87%)
NASDAQ · Last Trade: Sep 11th, 10:57 AM EDT
Historical Prices For Greenland Technologies Holding Corporation - Ordinary Shares (GTEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/10/2025 | 1.27 | 1.32 | 1.27 | 1.29 | 36,720 | 1.29 |
| 9/09/2025 | 1.30 | 1.30 | 1.25 | 1.27 | 63,931 | 1.27 |
| 9/08/2025 | 1.28 | 1.30 | 1.27 | 1.29 | 118,032 | 1.29 |
| 9/05/2025 | 1.31 | 1.32 | 1.26 | 1.29 | 143,254 | 1.29 |
| 9/04/2025 | 1.32 | 1.37 | 1.30 | 1.33 | 28,792 | 1.33 |
| 9/03/2025 | 1.33 | 1.34 | 1.30 | 1.32 | 86,523 | 1.32 |
| 9/02/2025 | 1.36 | 1.37 | 1.31 | 1.34 | 179,102 | 1.34 |
| 8/29/2025 | 1.40 | 1.41 | 1.37 | 1.39 | 50,416 | 1.39 |
| 8/28/2025 | 1.45 | 1.45 | 1.37 | 1.41 | 62,321 | 1.41 |
| 8/27/2025 | 1.37 | 1.42 | 1.36 | 1.42 | 58,111 | 1.42 |
| 8/26/2025 | 1.36 | 1.39 | 1.31 | 1.37 | 74,202 | 1.37 |
| 8/25/2025 | 1.40 | 1.42 | 1.36 | 1.39 | 113,947 | 1.39 |
| 8/22/2025 | 1.29 | 1.42 | 1.27 | 1.39 | 158,187 | 1.39 |
| 8/21/2025 | 1.23 | 1.30 | 1.23 | 1.29 | 117,333 | 1.29 |
| 8/20/2025 | 1.28 | 1.28 | 1.21 | 1.22 | 105,316 | 1.22 |
| 8/19/2025 | 1.20 | 1.32 | 1.20 | 1.26 | 521,091 | 1.26 |
| 8/18/2025 | 1.27 | 1.27 | 1.14 | 1.20 | 720,237 | 1.20 |
| 8/15/2025 | 1.30 | 1.33 | 1.26 | 1.27 | 213,835 | 1.27 |
| 8/14/2025 | 1.22 | 1.38 | 1.22 | 1.36 | 363,321 | 1.36 |
| 8/13/2025 | 1.41 | 1.49 | 1.31 | 1.36 | 1,150,076 | 1.36 |
| 8/12/2025 | 1.53 | 1.57 | 1.38 | 1.42 | 807,862 | 1.42 |
| 8/11/2025 | 1.52 | 1.58 | 1.44 | 1.50 | 335,849 | 1.50 |
| 8/08/2025 | 1.59 | 1.65 | 1.48 | 1.55 | 250,301 | 1.55 |
| 8/07/2025 | 1.61 | 1.67 | 1.49 | 1.58 | 294,636 | 1.58 |
| 8/06/2025 | 1.56 | 1.62 | 1.53 | 1.62 | 182,512 | 1.62 |
| 8/05/2025 | 1.66 | 1.66 | 1.51 | 1.57 | 253,552 | 1.57 |
| 8/04/2025 | 1.65 | 1.66 | 1.51 | 1.59 | 257,247 | 1.59 |
| 8/01/2025 | 1.71 | 1.73 | 1.52 | 1.56 | 286,655 | 1.56 |
| 7/31/2025 | 1.69 | 1.74 | 1.67 | 1.70 | 48,244 | 1.70 |
| 7/30/2025 | 1.72 | 1.74 | 1.67 | 1.69 | 43,350 | 1.69 |
| 7/29/2025 | 1.77 | 1.77 | 1.67 | 1.71 | 59,609 | 1.71 |
| 7/28/2025 | 1.80 | 1.80 | 1.70 | 1.73 | 103,879 | 1.73 |
| 7/25/2025 | 1.87 | 1.87 | 1.75 | 1.79 | 157,558 | 1.79 |
| 7/24/2025 | 1.90 | 1.92 | 1.85 | 1.85 | 96,183 | 1.85 |
| 7/23/2025 | 1.88 | 1.91 | 1.86 | 1.91 | 80,478 | 1.91 |
| 7/22/2025 | 1.89 | 1.91 | 1.86 | 1.87 | 68,637 | 1.87 |
| 7/21/2025 | 1.98 | 1.98 | 1.87 | 1.89 | 151,262 | 1.89 |
| 7/18/2025 | 2.00 | 2.06 | 1.92 | 1.95 | 51,126 | 1.95 |
| 7/17/2025 | 1.95 | 2.00 | 1.91 | 2.00 | 35,028 | 2.00 |
| 7/16/2025 | 1.89 | 1.96 | 1.88 | 1.95 | 40,297 | 1.95 |
| 7/15/2025 | 1.89 | 1.90 | 1.87 | 1.88 | 64,071 | 1.88 |
| 7/14/2025 | 1.91 | 1.92 | 1.86 | 1.87 | 157,745 | 1.87 |
| 7/11/2025 | 1.99 | 2.01 | 1.87 | 1.91 | 132,944 | 1.91 |
| 7/10/2025 | 2.00 | 2.04 | 1.97 | 1.99 | 208,771 | 1.99 |
| 7/09/2025 | 2.05 | 2.09 | 1.97 | 1.99 | 304,084 | 1.99 |
| 7/08/2025 | 1.92 | 2.00 | 1.88 | 1.97 | 220,709 | 1.97 |
| 7/07/2025 | 1.92 | 2.01 | 1.88 | 1.94 | 101,803 | 1.94 |
| 7/03/2025 | 2.00 | 2.04 | 1.97 | 1.97 | 48,686 | 1.97 |
| 7/02/2025 | 2.05 | 2.05 | 1.95 | 2.02 | 74,801 | 2.02 |
| 7/01/2025 | 2.01 | 2.05 | 1.96 | 2.01 | 110,398 | 2.01 |
| 6/30/2025 | 2.00 | 2.05 | 1.95 | 1.99 | 113,855 | 1.99 |
| 6/27/2025 | 2.09 | 2.10 | 1.95 | 1.98 | 110,537 | 1.98 |
| 6/26/2025 | 2.09 | 2.13 | 2.01 | 2.06 | 119,122 | 2.06 |
| 6/25/2025 | 2.16 | 2.19 | 2.08 | 2.08 | 136,073 | 2.08 |
| 6/24/2025 | 2.17 | 2.26 | 2.17 | 2.18 | 131,838 | 2.18 |
| 6/23/2025 | 2.11 | 2.20 | 2.06 | 2.18 | 290,677 | 2.18 |
| 6/20/2025 | 2.09 | 2.13 | 2.05 | 2.09 | 113,477 | 2.09 |
| 6/18/2025 | 2.12 | 2.15 | 2.08 | 2.11 | 58,866 | 2.11 |
| 6/17/2025 | 2.09 | 2.16 | 2.01 | 2.14 | 62,432 | 2.14 |
| 6/16/2025 | 2.05 | 2.11 | 2.00 | 2.10 | 84,794 | 2.10 |
| 6/13/2025 | 2.09 | 2.09 | 1.98 | 2.00 | 79,414 | 2.00 |
| 6/12/2025 | 2.12 | 2.16 | 2.07 | 2.09 | 69,841 | 2.09 |
| 6/11/2025 | 2.10 | 2.18 | 2.08 | 2.17 | 53,180 | 2.17 |