![Greenland Technologies Holding Corporation](/common/images/company/N_GTEC.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -2.1978021978 | 1.82 | 1.88 | 1.65 | 59481 | 1.72882739 | CS |
4 | 0.36 | 25.3521126761 | 1.42 | 2.24 | 1.39 | 80116 | 1.78718208 | CS |
12 | 0.16 | 9.87654320988 | 1.62 | 2.24 | 1.362 | 43694 | 1.67967429 | CS |
26 | -1.84 | -50.8287292818 | 3.62 | 3.69 | 1.362 | 39163 | 2.05982869 | CS |
52 | 0.08 | 4.70588235294 | 1.7 | 5.25 | 1.362 | 91119 | 3.06838382 | CS |
156 | -4.95 | -73.5512630015 | 6.73 | 12.6 | 1.13 | 365393 | 8.70136203 | CS |
260 | -5.23 | -74.607703281 | 7.01 | 26.42 | 1.12 | 556530 | 8.07152481 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033300 | 1.78 | -0.03 | -1.66 | 1.84 | 1.88 | 1.74 | 60517 |
1721946900 | 1.81 | 0.13 | 7.74 | 1.68 | 1.83 | 1.68 | 47196 |
1721860500 | 1.68 | -0.03 | -1.75 | 1.72 | 1.75 | 1.68 | 46599 |
1721774100 | 1.71 | -0.07 | -3.93 | 1.72 | 1.79 | 1.67 | 56243 |
1721687700 | 1.78 | 0.09 | 5.33 | 1.75 | 1.82 | 1.71 | 90616 |
1721428500 | 1.69 | -0.1 | -5.76 | 1.82 | 1.82 | 1.65 | 62977 |
1721342100 | 1.7933 | -0.06 | -3.33 | 1.9 | 1.9 | 1.78 | 55778 |
1721255700 | 1.855 | 0.02 | 1.37 | 1.91 | 1.94 | 1.76 | 136590 |
1721169300 | 1.83 | 0.22 | 13.66 | 1.66 | 1.85 | 1.62 | 93599 |
1721082900 | 1.61 | -0.14 | -8.03 | 1.76 | 1.8077 | 1.55 | 115437 |
1720823700 | 1.7506 | -0.23 | -11.59 | 2 | 2 | 1.7 | 143183 |
1720737300 | 1.98 | 0.25 | 14.45 | 1.88 | 2.24 | 1.82 | 342504 |
1720650900 | 1.73 | 0.31 | 21.83 | 1.5 | 1.9 | 1.46 | 316845 |
1720564500 | 1.42 | -0.01 | -0.70 | 1.41 | 1.4337 | 1.4 | 2732 |
1720478100 | 1.43 | 0.01 | 1.06 | 1.44 | 1.45 | 1.42 | 4737 |
1720218900 | 1.415 | -0.02 | -1.05 | 1.41 | 1.4599 | 1.41 | 9720 |
1720040640 | 1.43 | 0.03 | 2.51 | 1.4 | 1.43 | 1.4 | 8192 |
1719959700 | 1.395 | 0.01 | 0.36 | 1.4 | 1.4 | 1.3899999 | 792 |
1719873300 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.42 | 1.3899999 | 11038 |
1719614100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
1719527700 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.3899999 | 4472 |
1719441300 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.42 | 1.3899999 | 8891 |
1719354900 | 1.41 | 0.02 | 1.44 | 1.3799999 | 1.42 | 1.3799999 | 18684 |
1719268500 | 1.3899999 | -0.08 | -5.44 | 1.43 | 1.44 | 1.3899999 | 10376 |
1719009300 | 1.47 | 0.02 | 1.38 | 1.45 | 1.49 | 1.45 | 3610 |
1718922900 | 1.45 | -0.05 | -3.35 | 1.5 | 1.5182 | 1.44 | 16671 |
1718750100 | 1.5002 | 0 | 0.01 | 1.51 | 1.516 | 1.5 | 14390 |
1718663700 | 1.5 | -0.01 | -0.66 | 1.53 | 1.53 | 1.5 | 5274 |
1718404500 | 1.51 | 0.01 | 0.67 | 1.5 | 1.51 | 1.5 | 10747 |
1718318100 | 1.5 | 0 | 0.00 | 1.5 | 1.54 | 1.48 | 32975 |
1718231700 | 1.5 | 0.12 | 8.70 | 1.3899999 | 1.52 | 1.3801 | 18781 |
1718145300 | 1.3799999 | 0 | 0.00 | 1.37 | 1.3899999 | 1.37 | 7414 |
1718058900 | 1.3799999 | -0.05 | -3.50 | 1.4 | 1.41 | 1.3701 | 19526 |
1717799700 | 1.43 | -0.02 | -1.38 | 1.41 | 1.48 | 1.4 | 15303 |
1717713300 | 1.45 | 0.07 | 5.07 | 1.3799999 | 1.4799 | 1.3799999 | 18903 |
1717626900 | 1.3799999 | -0.02 | -1.43 | 1.45 | 1.45 | 1.3799999 | 23912 |
1717540500 | 1.4 | -0.1 | -6.67 | 1.5 | 1.52 | 1.4 | 38768 |
1717454100 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.43 | 19304 |
1717194900 | 1.45 | 0.03 | 2.11 | 1.4 | 1.45 | 1.362 | 32949 |
1717108500 | 1.42 | -0.01 | -0.70 | 1.44 | 1.45 | 1.4 | 9476 |
1717022100 | 1.43 | -0.04 | -2.72 | 1.46 | 1.5042 | 1.4 | 17687 |
1716935700 | 1.47 | -0.05 | -3.29 | 1.52 | 1.55 | 1.46 | 33379 |
1716590100 | 1.52 | -0.03 | -1.94 | 1.56 | 1.6212 | 1.52 | 21418 |
1716503700 | 1.55 | -0.08 | -4.91 | 1.62 | 1.62 | 1.54 | 25004 |
1716417300 | 1.6299999 | 0.09 | 5.84 | 1.52 | 1.6299999 | 1.52 | 21314 |
1716330900 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.5 | 10246 |
1716244500 | 1.56 | 0 | 0.00 | 1.59 | 1.61 | 1.51 | 49019 |
1715985300 | 1.56 | -0.05 | -3.11 | 1.61 | 1.62 | 1.51 | 80649 |
1715898900 | 1.61 | 0.05 | 3.21 | 1.58 | 1.67 | 1.5001 | 58755 |
1715812500 | 1.56 | 0.06 | 4.00 | 1.53 | 1.602 | 1.43 | 96053 |
1715726100 | 1.5 | 0.03 | 2.04 | 1.52 | 1.53 | 1.45 | 49215 |
1715639700 | 1.47 | -0.06 | -3.92 | 1.52 | 1.52 | 1.4301 | 36590 |
1715380500 | 1.53 | 0.02 | 1.32 | 1.54 | 1.54 | 1.44 | 22001 |
1715294100 | 1.51 | -0.01 | -0.66 | 1.49 | 1.53 | 1.49 | 26955 |
1715207700 | 1.52 | -0.05 | -3.18 | 1.56 | 1.57 | 1.48 | 21391 |
1715121300 | 1.57 | -0.02 | -1.26 | 1.59 | 1.615 | 1.55 | 28821 |
1715034900 | 1.59 | -0.05 | -2.89 | 1.61 | 1.61 | 1.58 | 17193 |
1714775700 | 1.6373 | 0.03 | 1.70 | 1.62 | 1.67 | 1.59 | 23786 |
1714689300 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6399999 | 1.61 | 13404 |
1714602900 | 1.6299999 | 0.03 | 1.87 | 1.59 | 1.6308 | 1.5701 | 16282 |
1714516500 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6599 | 1.59 | 14382 |
1714430100 | 1.6299999 | 0.03 | 1.87 | 1.59 | 1.67 | 1.59 | 14318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.