Shenzhen UUGreenPower Co., Ltd. (SHE:301590)
China · Delayed Price · Currency is CNY 193.08
-12.44 (-6.05%)
At close: Feb 13, 2026
Shenzhen UUGreenPower Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 203.46 | 206.57 | 193.00 | 193.08 | 193.08 | -6.05% | 612,368 |
| Feb 12, 2026 | 198.00 | 212.55 | 198.00 | 205.52 | 205.52 | 5.04% | 747,750 |
| Feb 11, 2026 | 195.75 | 199.52 | 195.20 | 195.66 | 195.66 | -0.50% | 170,067 |
| Feb 10, 2026 | 198.30 | 202.76 | 195.63 | 196.65 | 196.65 | -1.18% | 250,838 |
| Feb 9, 2026 | 194.32 | 199.50 | 192.89 | 199.00 | 199.00 | 3.25% | 355,930 |
| Feb 6, 2026 | 195.00 | 196.27 | 192.15 | 192.73 | 192.73 | -1.16% | 261,718 |
| Feb 5, 2026 | 200.52 | 200.98 | 194.13 | 195.00 | 195.00 | -2.76% | 313,532 |
| Feb 4, 2026 | 204.69 | 204.69 | 197.41 | 200.53 | 200.53 | -2.56% | 448,128 |
| Feb 3, 2026 | 199.10 | 206.40 | 198.86 | 205.79 | 205.79 | 3.42% | 706,388 |
| Feb 2, 2026 | 205.20 | 211.92 | 197.01 | 198.98 | 198.98 | -5.58% | 854,097 |
| Jan 30, 2026 | 195.36 | 216.61 | 194.01 | 210.75 | 210.75 | 3.44% | 1,094,077 |
| Jan 29, 2026 | 220.00 | 220.00 | 201.50 | 203.75 | 203.75 | -6.66% | 945,103 |
| Jan 28, 2026 | 210.28 | 219.99 | 210.28 | 218.28 | 218.28 | 3.85% | 894,587 |
| Jan 27, 2026 | 212.99 | 215.00 | 204.22 | 210.19 | 210.19 | -1.98% | 737,514 |
| Jan 26, 2026 | 218.33 | 220.72 | 210.50 | 214.44 | 214.44 | -3.07% | 867,926 |
| Jan 23, 2026 | 223.00 | 223.74 | 216.00 | 221.24 | 221.24 | -1.06% | 815,360 |
| Jan 22, 2026 | 230.00 | 231.14 | 217.59 | 223.60 | 223.60 | -3.11% | 1,250,915 |
| Jan 21, 2026 | 198.01 | 239.00 | 195.00 | 230.78 | 230.78 | 15.38% | 2,319,674 |
| Jan 20, 2026 | 191.70 | 202.47 | 191.00 | 200.01 | 200.01 | 4.25% | 1,223,523 |
| Jan 19, 2026 | 192.00 | 195.09 | 189.57 | 191.85 | 191.85 | -0.53% | 535,616 |
| Jan 16, 2026 | 190.83 | 194.82 | 189.33 | 192.88 | 192.88 | 2.17% | 580,985 |
| Jan 15, 2026 | 191.99 | 193.07 | 186.60 | 188.79 | 188.79 | -2.05% | 565,114 |
| Jan 14, 2026 | 195.50 | 196.47 | 191.50 | 192.75 | 192.75 | -1.76% | 599,490 |
| Jan 13, 2026 | 191.90 | 197.77 | 189.28 | 196.21 | 196.21 | 2.07% | 908,415 |
| Jan 12, 2026 | 193.93 | 195.43 | 189.20 | 192.24 | 192.24 | -0.14% | 549,078 |
| Jan 9, 2026 | 197.18 | 197.18 | 189.20 | 192.50 | 192.50 | -4.27% | 1,056,885 |
| Jan 8, 2026 | 194.00 | 206.79 | 190.14 | 201.08 | 201.08 | 4.19% | 1,477,106 |
| Jan 7, 2026 | 187.22 | 193.00 | 184.86 | 193.00 | 193.00 | 2.18% | 752,757 |
| Jan 6, 2026 | 180.00 | 193.79 | 180.00 | 188.88 | 188.88 | 5.02% | 1,039,633 |
| Jan 5, 2026 | 177.30 | 180.00 | 176.31 | 179.85 | 179.85 | 1.44% | 347,971 |
| Dec 31, 2025 | 176.87 | 181.50 | 176.06 | 177.30 | 177.30 | 0.24% | 435,909 |
| Dec 30, 2025 | 177.00 | 178.47 | 175.08 | 176.87 | 176.87 | -0.42% | 341,537 |
| Dec 29, 2025 | 180.00 | 181.97 | 177.11 | 177.61 | 177.61 | -1.60% | 431,826 |
| Dec 26, 2025 | 182.06 | 185.42 | 179.31 | 180.50 | 180.50 | -1.02% | 475,826 |
| Dec 25, 2025 | 184.00 | 186.60 | 182.06 | 182.36 | 182.36 | -1.59% | 601,049 |
| Dec 24, 2025 | 174.50 | 188.70 | 174.50 | 185.30 | 185.30 | 5.49% | 1,268,533 |
| Dec 23, 2025 | 169.50 | 178.68 | 169.50 | 175.65 | 175.65 | 3.17% | 912,398 |
| Dec 22, 2025 | 169.29 | 173.98 | 169.18 | 170.25 | 170.25 | 0.86% | 396,479 |
| Dec 19, 2025 | 171.68 | 171.98 | 168.00 | 168.79 | 168.79 | -1.29% | 406,366 |
| Dec 18, 2025 | 165.09 | 174.98 | 165.09 | 171.00 | 171.00 | 2.22% | 772,213 |
| Dec 17, 2025 | 163.04 | 167.60 | 160.70 | 167.28 | 167.28 | 2.58% | 486,847 |
| Dec 16, 2025 | 165.00 | 166.66 | 160.88 | 163.07 | 163.07 | -1.84% | 500,512 |
| Dec 15, 2025 | 172.22 | 172.22 | 165.90 | 166.12 | 166.12 | -4.14% | 543,164 |
| Dec 12, 2025 | 170.00 | 174.89 | 169.00 | 173.29 | 173.29 | 1.35% | 636,227 |
| Dec 11, 2025 | 169.32 | 175.00 | 169.02 | 170.98 | 170.98 | 0.98% | 747,028 |
| Dec 10, 2025 | 167.96 | 169.36 | 166.28 | 169.32 | 169.32 | 0.76% | 346,255 |
| Dec 9, 2025 | 167.30 | 171.18 | 167.08 | 168.05 | 168.05 | 0.08% | 423,233 |
| Dec 8, 2025 | 167.85 | 168.86 | 166.24 | 167.91 | 167.91 | 0.27% | 488,523 |
| Dec 5, 2025 | 160.20 | 169.48 | 156.89 | 167.45 | 167.45 | 4.17% | 972,889 |
| Dec 4, 2025 | 161.76 | 162.47 | 159.61 | 160.75 | 160.75 | -0.71% | 280,918 |