Shenzhen UUGreenPower Co., Ltd. (SHE:301590)
China · Delayed Price · Currency is CNY 63.20
-0.30 (-0.47%)
At close: Oct 9, 2026
Shenzhen UUGreenPower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.59 | 63.60 | 60.14 | 63.20 | 63.20 | -0.47% | 992,819 |
| Oct 8, 2026 | 65.71 | 66.75 | 63.15 | 63.50 | 63.50 | -3.57% | 720,660 |
| Sep 30, 2026 | 67.03 | 68.33 | 65.85 | 65.85 | 65.85 | -1.78% | 507,919 |
| Sep 29, 2026 | 64.20 | 67.99 | 64.20 | 67.04 | 67.04 | 4.00% | 770,814 |
| Sep 28, 2026 | 67.99 | 67.99 | 63.88 | 64.46 | 64.46 | -5.32% | 776,080 |
| Sep 24, 2026 | 68.59 | 69.58 | 68.00 | 68.08 | 68.08 | -1.18% | 376,925 |
| Sep 23, 2026 | 69.25 | 69.84 | 68.71 | 68.89 | 68.89 | -0.52% | 392,082 |
| Sep 22, 2026 | 69.59 | 70.66 | 68.83 | 69.25 | 69.25 | -0.52% | 484,900 |
| Sep 21, 2026 | 69.66 | 70.18 | 68.36 | 69.61 | 69.61 | -0.03% | 620,471 |
| Sep 18, 2026 | 67.80 | 69.85 | 67.48 | 69.63 | 69.63 | 3.46% | 723,996 |
| Sep 17, 2026 | 67.19 | 68.98 | 66.80 | 67.30 | 67.30 | -0.96% | 449,500 |
| Sep 16, 2026 | 65.11 | 68.68 | 64.80 | 67.95 | 67.95 | 3.46% | 792,185 |
| Sep 15, 2026 | 66.06 | 67.42 | 65.62 | 65.68 | 65.68 | -1.35% | 522,060 |
| Sep 14, 2026 | 65.05 | 67.23 | 64.80 | 66.58 | 66.58 | 1.06% | 544,840 |
| Sep 11, 2026 | 68.00 | 68.17 | 64.51 | 65.88 | 65.88 | -3.88% | 874,300 |
| Sep 10, 2026 | 69.95 | 70.54 | 68.21 | 68.54 | 68.54 | -1.88% | 621,480 |
| Sep 9, 2026 | 71.13 | 72.60 | 69.60 | 69.85 | 69.85 | -2.09% | 843,740 |
| Sep 8, 2026 | 73.91 | 74.16 | 71.21 | 71.34 | 71.34 | -3.67% | 1,190,803 |
| Sep 7, 2026 | 75.00 | 76.51 | 74.00 | 74.06 | 74.06 | -1.25% | 1,626,903 |
| Sep 4, 2026 | 73.96 | 79.80 | 72.50 | 75.00 | 75.00 | 4.34% | 2,130,719 |
| Sep 3, 2026 | 71.71 | 72.79 | 70.55 | 71.88 | 71.88 | 0.22% | 465,747 |
| Sep 2, 2026 | 71.49 | 72.02 | 70.60 | 71.72 | 71.72 | -0.64% | 438,784 |
| Sep 1, 2026 | 72.90 | 73.21 | 70.66 | 72.18 | 72.18 | -1.41% | 679,759 |
| Aug 31, 2026 | 71.61 | 73.48 | 70.47 | 73.21 | 73.21 | 2.45% | 666,102 |
| Aug 28, 2026 | 73.00 | 74.49 | 71.27 | 71.46 | 71.46 | -3.22% | 564,340 |
| Aug 27, 2026 | 70.25 | 75.09 | 69.36 | 73.84 | 73.84 | 5.46% | 1,035,132 |
| Aug 26, 2026 | 71.14 | 71.28 | 67.01 | 70.02 | 70.02 | -3.54% | 934,934 |
| Aug 25, 2026 | 71.00 | 73.24 | 70.30 | 72.59 | 72.59 | 1.38% | 657,606 |
| Aug 24, 2026 | 74.27 | 74.48 | 70.72 | 71.60 | 71.60 | -3.87% | 557,262 |
| Aug 21, 2026 | 73.55 | 74.70 | 72.09 | 74.48 | 74.48 | 0.72% | 379,645 |
| Aug 20, 2026 | 73.80 | 75.00 | 72.70 | 73.95 | 73.95 | 1.36% | 555,289 |
| Aug 19, 2026 | 77.11 | 77.11 | 72.50 | 72.96 | 72.96 | -6.57% | 798,974 |
| Aug 18, 2026 | 79.18 | 79.18 | 76.62 | 78.09 | 78.09 | -0.88% | 787,590 |
| Aug 17, 2026 | 76.86 | 79.18 | 76.54 | 78.78 | 78.78 | 2.31% | 767,000 |
| Aug 14, 2026 | 76.69 | 78.15 | 76.28 | 77.00 | 77.00 | - | 534,936 |
| Aug 13, 2026 | 78.00 | 80.66 | 77.00 | 77.00 | 77.00 | -0.81% | 809,096 |
| Aug 12, 2026 | 76.37 | 78.18 | 76.00 | 77.63 | 77.63 | 1.68% | 642,382 |
| Aug 11, 2026 | 76.80 | 77.19 | 74.49 | 76.35 | 76.35 | -0.91% | 648,220 |
| Aug 10, 2026 | 76.00 | 78.26 | 74.00 | 77.05 | 77.05 | 2.03% | 1,014,389 |
| Aug 7, 2026 | 76.00 | 76.35 | 73.22 | 75.52 | 75.52 | -0.63% | 915,104 |
| Aug 6, 2026 | 74.93 | 76.39 | 73.50 | 76.00 | 76.00 | 1.43% | 921,640 |
| Aug 5, 2026 | 72.83 | 75.15 | 72.83 | 74.93 | 74.93 | 2.15% | 886,838 |
| Aug 4, 2026 | 71.15 | 73.88 | 71.15 | 73.35 | 73.35 | 3.67% | 726,185 |
| Aug 3, 2026 | 69.78 | 71.50 | 69.25 | 70.75 | 70.75 | 1.40% | 672,486 |
| Jul 31, 2026 | 69.11 | 71.88 | 69.11 | 69.77 | 69.77 | 3.98% | 1,101,555 |
| Jul 30, 2026 | 70.11 | 71.00 | 66.00 | 67.10 | 67.10 | -4.29% | 1,017,127 |
| Jul 29, 2026 | 71.10 | 71.38 | 68.57 | 70.11 | 70.11 | -0.82% | 904,096 |
| Jul 28, 2026 | 73.34 | 74.48 | 70.31 | 70.69 | 70.69 | -4.48% | 1,037,666 |
| Jul 27, 2026 | 70.72 | 74.69 | 70.72 | 74.58 | 74.01 | 5.46% | 1,102,061 |
| Jul 24, 2026 | 72.03 | 73.19 | 70.58 | 70.71 | 70.17 | -3.82% | 890,551 |