Up-shine Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	149.10	157.31	141.00	155.80	155.80	2.59%	5,024,167
Apr 15, 2026	147.00	154.97	147.00	151.87	151.87	1.86%	3,586,134
Apr 14, 2026	143.01	152.50	141.00	149.10	149.10	5.00%	4,275,311
Apr 13, 2026	145.57	149.59	140.55	142.00	142.00	-0.70%	4,892,939
Apr 10, 2026	132.45	145.98	130.24	143.00	143.00	4.99%	6,883,183
Apr 9, 2026	125.98	139.80	125.60	136.20	136.20	8.10%	7,556,452
Apr 8, 2026	116.29	128.66	115.09	126.00	126.00	10.52%	6,434,585
Apr 7, 2026	105.80	120.04	105.55	114.01	114.01	10.69%	6,236,845
Apr 3, 2026	98.81	103.80	98.51	103.00	103.00	3.67%	2,461,100
Apr 2, 2026	99.99	102.09	98.25	99.35	99.35	-1.25%	1,611,795
Apr 1, 2026	101.54	103.98	99.51	100.61	100.61	0.59%	1,674,460
Mar 31, 2026	103.60	103.96	98.70	100.02	100.02	-2.34%	2,176,560
Mar 30, 2026	100.18	103.83	99.00	102.42	102.42	1.51%	2,875,893
Mar 27, 2026	95.27	102.68	95.14	100.90	100.90	3.99%	2,679,200
Mar 26, 2026	97.55	99.80	95.58	97.03	97.03	-1.59%	2,008,244
Mar 25, 2026	96.80	101.60	95.58	98.60	98.60	3.55%	3,969,419
Mar 24, 2026	92.06	95.35	90.35	95.22	95.22	5.86%	2,824,468
Mar 23, 2026	92.53	94.03	89.29	89.95	89.95	-5.39%	3,149,183
Mar 20, 2026	99.30	100.97	95.00	95.07	95.07	-3.21%	2,658,482
Mar 19, 2026	99.74	101.25	97.80	98.22	98.22	-4.70%	3,281,782
Mar 18, 2026	102.66	107.30	100.00	103.06	103.06	1.22%	3,425,000
Mar 17, 2026	111.60	112.00	101.48	101.82	101.82	-7.86%	4,775,340
Mar 16, 2026	106.40	111.89	103.59	110.50	110.50	6.99%	5,921,649
Mar 13, 2026	102.50	106.00	101.13	103.28	103.28	-0.69%	3,188,793
Mar 12, 2026	106.45	107.80	102.80	104.00	104.00	-2.27%	4,634,534
Mar 11, 2026	113.66	114.50	105.29	106.42	106.42	-6.47%	5,984,173
Mar 10, 2026	110.01	117.99	108.00	113.78	113.78	4.50%	6,532,221
Mar 9, 2026	107.00	110.02	100.06	108.88	108.88	-	6,394,489
Mar 6, 2026	113.33	118.00	107.50	108.88	108.88	-3.30%	7,837,552
Mar 5, 2026	120.30	130.88	112.05	112.60	112.60	-4.65%	9,637,182
Mar 4, 2026	113.00	120.00	105.66	118.09	118.09	3.72%	7,878,531
Mar 3, 2026	122.27	126.20	110.06	113.86	113.86	2.56%	10,580,931
Mar 2, 2026	99.28	115.19	96.51	111.02	111.02	15.66%	12,097,120
Feb 27, 2026	89.00	98.85	87.90	95.99	95.99	5.88%	8,284,981
Feb 26, 2026	90.05	97.57	87.88	90.66	90.66	-0.47%	8,276,583
Feb 25, 2026	90.55	93.56	83.88	91.09	91.09	3.53%	7,818,458
Feb 24, 2026	83.00	89.44	82.00	87.98	87.98	9.98%	7,685,404
Feb 13, 2026	82.78	83.01	77.10	80.00	80.00	-4.12%	5,450,727
Feb 12, 2026	81.18	85.12	79.00	83.44	83.44	2.42%	6,819,062
Feb 11, 2026	89.97	90.01	80.51	81.47	81.47	-12.28%	9,025,198
Feb 10, 2026	92.00	97.66	88.20	92.88	92.88	0.96%	9,714,463
Feb 9, 2026	94.00	99.87	91.01	92.00	92.00	-5.27%	10,157,067
Feb 6, 2026	91.47	97.12	86.00	97.12	97.12	4.11%	13,676,863
Feb 5, 2026	85.61	93.29	85.00	93.29	93.29	20.00%	17,148,758
Feb 4, 2026	77.74	77.74	77.74	77.74	77.74	20.01%	5,630,855
Feb 3, 2026	64.78	64.78	64.78	64.78	64.78	20.01%	556,480
Feb 2, 2026	53.98	53.98	53.98	53.98	53.98	20.01%	778,450
Jan 16, 2026	45.38	45.38	44.40	44.98	44.98	0.11%	1,087,200
Jan 15, 2026	44.80	46.80	44.60	44.93	44.93	-0.22%	1,367,400
Jan 14, 2026	45.41	45.56	43.80	45.03	45.03	0.33%	1,896,300