XNAS
Datos históricos de Greenland Technologies Holding Corporation
Greenland Technologies Holding Corporation · GTEC
$0.76
▼ -0.00 (-0.35%)
Última operación · 11/10/2026, 23:56:30 UTC
- Variación en el periodo
- −38.74%
- Máximo
- US$1.61
- 16 de enero de 2026
- Mínimo
- US$0.47
- 12 de mayo de 2026
- Volumen medio diario
- 0.33 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.79 | 0.81 | 0.74 | 0.77 | −0.93% | 204,197.957 |
| 8 oct 2026 | 0.80 | 0.82 | 0.71 | 0.77 | −2.49% | 345,433.227 |
| 7 oct 2026 | 0.77 | 0.81 | 0.75 | 0.79 | +1.42% | 199,554.865 |
| 6 oct 2026 | 0.80 | 0.81 | 0.77 | 0.78 | −1.46% | 141,588.373 |
| 5 oct 2026 | 0.82 | 0.87 | 0.78 | 0.79 | −2.09% | 485,238.197 |
| 2 oct 2026 | 0.84 | 0.84 | 0.77 | 0.81 | +3.71% | 143,744.439 |
| 1 oct 2026 | 0.77 | 0.80 | 0.75 | 0.78 | +4.85% | 208,427.604 |
| 30 sep 2026 | 0.83 | 0.89 | 0.70 | 0.75 | −11.33% | 596,048.026 |
| 29 sep 2026 | 0.93 | 0.94 | 0.82 | 0.84 | −6.64% | 418,045.964 |
| 28 sep 2026 | 1.10 | 1.10 | 0.84 | 0.90 | −17.43% | 582,206.929 |
| 25 sep 2026 | 1.15 | 1.19 | 1.04 | 1.09 | −6.44% | 455,288.404 |
| 24 sep 2026 | 1.19 | 1.21 | 1.11 | 1.17 | −1.27% | 266,500.548 |
| 23 sep 2026 | 1.17 | 1.18 | 1.14 | 1.18 | −1.67% | 213,407.85 |
| 22 sep 2026 | 1.13 | 1.21 | 1.11 | 1.20 | +8.11% | 554,317.203 |
| 21 sep 2026 | 1.14 | 1.34 | 1.10 | 1.11 | +1.83% | 1.41 M |
| 18 sep 2026 | 1.08 | 1.10 | 1.05 | 1.09 | +0.93% | 129,318.164 |
| 17 sep 2026 | 1.09 | 1.10 | 1.06 | 1.08 | −1.82% | 55,030.989 |
| 16 sep 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 0.00% | 173,760.037 |
| 15 sep 2026 | 1.08 | 1.12 | 1.01 | 1.10 | +1.85% | 221,231.298 |
| 14 sep 2026 | 1.09 | 1.13 | 1.04 | 1.08 | +2.86% | 173,378.614 |
| 11 sep 2026 | 1.07 | 1.15 | 1.02 | 1.05 | −1.87% | 241,128.111 |
| 10 sep 2026 | 1.07 | 1.11 | 1.03 | 1.07 | 0.00% | 125,481.615 |
| 9 sep 2026 | 1.08 | 1.13 | 1.01 | 1.07 | +1.90% | 319,634.604 |
| 8 sep 2026 | 0.98 | 1.09 | 0.96 | 1.05 | +9.95% | 298,047.536 |
| 4 sep 2026 | 0.95 | 0.98 | 0.92 | 0.96 | +1.58% | 91,462.523 |
| 3 sep 2026 | 0.90 | 0.98 | 0.89 | 0.94 | +5.40% | 137,920.54 |
| 2 sep 2026 | 0.86 | 0.90 | 0.85 | 0.89 | +3.12% | 199,815.097 |
| 1 sep 2026 | 0.90 | 0.90 | 0.86 | 0.86 | −2.58% | 50,158.731 |
| 31 ago 2026 | 0.88 | 0.90 | 0.85 | 0.89 | −0.40% | 94,041.619 |
| 28 ago 2026 | 0.83 | 0.90 | 0.82 | 0.89 | +5.99% | 138,682.283 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.