Greenland Technologies Holding Corporation - Ordinary Shares (GTEC)

Historical Prices For Greenland Technologies Holding Corporation - Ordinary Shares (GTEC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.94	2.10	1.85	1.90	354,898	1.90
4/01/2025	1.69	2.16	1.66	1.98	1,256,212	1.98
3/31/2025	1.57	1.85	1.57	1.75	597,873	1.75
3/28/2025	1.91	1.93	1.67	1.73	1,967,740	1.73
3/27/2025	2.26	2.58	1.97	2.17	78,510,649	2.17
3/26/2025	1.29	1.33	1.29	1.31	10,367,243	1.31
3/25/2025	1.28	1.32	1.26	1.29	41,440	1.29
3/24/2025	1.28	1.30	1.27	1.27	37,153	1.27
3/21/2025	1.27	1.28	1.17	1.26	36,515	1.26
3/20/2025	1.28	1.32	1.25	1.26	81,556	1.26
3/19/2025	1.30	1.33	1.29	1.30	20,227	1.30
3/18/2025	1.31	1.32	1.28	1.30	10,153	1.30
3/17/2025	1.30	1.36	1.28	1.31	128,088	1.31
3/14/2025	1.29	1.34	1.26	1.34	27,297	1.34
3/13/2025	1.36	1.36	1.25	1.26	55,257	1.26
3/12/2025	1.38	1.38	1.30	1.33	45,082	1.33
3/11/2025	1.30	1.38	1.28	1.35	52,304	1.35
3/10/2025	1.43	1.46	1.30	1.34	145,437	1.34
3/07/2025	1.46	1.49	1.43	1.47	24,846	1.47
3/06/2025	1.54	1.54	1.43	1.48	56,903	1.48
3/05/2025	1.39	1.53	1.39	1.52	72,709	1.52
3/04/2025	1.33	1.44	1.33	1.39	121,797	1.39
3/03/2025	1.35	1.46	1.31	1.40	186,270	1.40
2/28/2025	1.63	1.63	1.26	1.31	524,919	1.31
2/27/2025	1.75	1.80	1.61	1.64	63,742	1.64
2/26/2025	1.66	1.75	1.60	1.69	100,733	1.69
2/25/2025	1.80	1.86	1.60	1.64	260,361	1.64
2/24/2025	1.85	1.88	1.79	1.83	82,367	1.83
2/21/2025	1.90	1.95	1.81	1.84	145,490	1.84
2/20/2025	1.92	1.96	1.90	1.91	35,184	1.91
2/19/2025	1.96	1.99	1.94	1.94	65,093	1.94
2/18/2025	1.94	2.01	1.90	1.99	138,926	1.99
2/14/2025	2.15	2.17	1.95	1.95	254,923	1.95
2/13/2025	2.23	2.23	2.09	2.16	84,079	2.16
2/12/2025	2.20	2.27	2.16	2.23	59,554	2.23
2/11/2025	2.28	2.35	2.21	2.25	97,161	2.25
2/10/2025	2.50	2.54	2.20	2.25	308,895	2.25
2/07/2025	2.49	2.50	2.31	2.41	163,066	2.41
2/06/2025	2.35	2.45	2.31	2.38	118,836	2.38
2/05/2025	2.29	2.43	2.28	2.35	76,323	2.35
2/04/2025	2.36	2.38	2.23	2.25	88,197	2.25
2/03/2025	2.35	2.41	2.27	2.34	105,088	2.34
1/31/2025	2.64	2.64	2.38	2.41	205,692	2.41
1/30/2025	2.45	2.78	2.41	2.59	513,057	2.59
1/29/2025	2.39	2.57	2.31	2.38	115,807	2.38
1/28/2025	2.57	2.66	2.36	2.37	175,806	2.37
1/27/2025	2.68	2.92	2.56	2.59	222,774	2.59
1/24/2025	2.73	2.74	2.37	2.68	381,974	2.68
1/23/2025	2.50	2.88	2.42	2.74	901,117	2.74
1/22/2025	2.51	2.70	2.33	2.42	261,957	2.42
1/21/2025	2.30	2.81	2.27	2.48	813,827	2.48
1/17/2025	2.29	2.29	1.99	2.27	384,529	2.27
1/16/2025	2.04	2.48	1.98	2.19	2,746,364	2.19
1/15/2025	1.88	1.90	1.80	1.87	29,871	1.87
1/14/2025	1.83	1.89	1.80	1.85	22,937	1.85
1/13/2025	1.89	1.91	1.75	1.80	62,206	1.80
1/10/2025	1.91	1.95	1.87	1.88	52,597	1.88
1/08/2025	2.05	2.06	1.88	1.90	162,791	1.90
1/07/2025	2.07	2.15	2.02	2.05	62,004	2.05
1/06/2025	2.02	2.14	1.97	2.04	158,052	2.04
1/03/2025	1.97	2.02	1.96	1.99	20,574	1.99