Shenzhen UUGreenPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	127.88	128.39	120.21	121.80	121.80	-5.29%	676,673
Jul 14, 2026	129.22	129.22	122.02	128.60	128.60	0.08%	683,566
Jul 13, 2026	137.43	138.00	127.69	128.50	128.50	-7.75%	1,021,230
Jul 10, 2026	138.02	155.32	134.20	139.30	139.30	5.48%	1,457,585
Jul 9, 2026	134.39	135.34	127.86	132.06	132.06	-0.34%	532,914
Jul 8, 2026	141.04	141.04	132.19	132.51	132.51	-6.55%	725,831
Jul 7, 2026	147.52	152.88	141.13	141.80	141.80	-4.42%	542,673
Jul 6, 2026	148.55	161.42	148.09	148.36	148.36	-0.43%	1,055,329
Jul 3, 2026	142.00	154.47	141.00	149.00	149.00	4.56%	1,041,262
Jul 2, 2026	131.79	155.64	129.00	142.50	142.50	7.51%	1,820,083
Jul 1, 2026	131.87	138.91	126.74	132.55	132.55	0.84%	787,582
Jun 30, 2026	128.28	131.98	127.33	131.45	131.45	2.54%	629,101
Jun 29, 2026	135.00	135.00	126.71	128.20	128.20	-5.87%	845,513
Jun 26, 2026	153.71	154.41	134.50	136.20	136.20	-11.74%	1,156,728
Jun 25, 2026	160.54	160.88	154.02	154.31	154.31	-4.13%	660,767
Jun 24, 2026	166.88	167.87	157.05	160.96	160.96	-3.74%	760,475
Jun 23, 2026	169.97	174.46	166.08	167.21	167.21	-0.99%	806,509
Jun 22, 2026	168.68	171.50	163.66	168.89	168.89	0.14%	772,728
Jun 18, 2026	164.51	171.98	163.00	168.66	168.66	1.35%	923,666
Jun 17, 2026	167.50	174.38	166.30	166.42	166.42	-1.32%	809,262
Jun 16, 2026	158.50	169.85	156.80	168.64	168.64	6.53%	1,196,484
Jun 15, 2026	155.12	158.30	153.50	158.30	158.30	2.20%	514,340
Jun 12, 2026	161.64	162.43	154.23	154.89	154.89	-2.36%	657,329
Jun 11, 2026	162.55	164.11	157.01	158.63	158.63	-2.79%	518,057
Jun 10, 2026	170.00	171.00	161.20	163.19	163.19	-5.04%	715,970
Jun 9, 2026	164.99	176.50	164.99	171.86	171.86	5.01%	715,368
Jun 8, 2026	165.00	169.88	162.02	163.66	163.66	-3.36%	478,220
Jun 5, 2026	174.00	174.00	167.01	169.35	169.35	-2.67%	536,234
Jun 4, 2026	172.00	178.68	171.00	173.99	173.99	0.71%	544,364
Jun 3, 2026	175.00	178.88	170.88	172.76	172.76	-2.02%	595,379
Jun 2, 2026	169.00	180.86	162.07	176.33	176.33	4.98%	1,011,649
Jun 1, 2026	169.53	175.50	167.56	167.97	167.97	-0.90%	517,120
May 29, 2026	179.00	183.87	168.35	169.50	169.50	-5.21%	729,322
May 28, 2026	181.00	183.56	175.20	178.82	178.82	-0.82%	636,030
May 27, 2026	180.00	191.00	179.50	180.30	180.30	-0.93%	862,211
May 26, 2026	198.00	198.74	180.03	182.00	182.00	-9.00%	1,136,609
May 25, 2026	200.00	204.76	194.10	199.99	199.99	0.56%	658,962
May 22, 2026	193.04	199.86	190.66	198.87	198.87	2.51%	700,985
May 21, 2026	203.99	206.98	193.02	194.00	194.00	-5.27%	1,097,406
May 20, 2026	200.48	208.00	195.50	204.80	204.80	1.49%	974,896
May 19, 2026	200.56	204.00	195.18	201.80	201.80	0.90%	820,248
May 18, 2026	215.79	218.80	198.66	200.00	200.00	-8.90%	1,449,356
May 15, 2026	208.07	228.93	206.10	219.55	219.55	5.54%	1,784,167
May 14, 2026	222.98	222.98	208.02	208.02	208.02	-4.54%	1,319,860
May 13, 2026	196.97	227.00	196.00	217.91	217.91	13.64%	2,189,773
May 12, 2026	190.29	194.80	187.30	191.76	191.76	-0.61%	706,999
May 11, 2026	184.68	194.31	181.13	192.94	192.94	6.13%	1,217,151
May 8, 2026	181.51	183.95	178.06	181.79	181.79	-0.67%	603,295
May 7, 2026	182.88	184.00	181.00	183.02	183.02	0.08%	591,569
May 6, 2026	179.20	185.56	177.19	182.88	182.88	3.21%	677,782