Shenzhen UUGreenPower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	181.33	185.58	180.47	180.96	180.96	-1.17%	558,553
Apr 14, 2026	181.58	184.70	181.50	183.10	183.10	1.20%	466,532
Apr 13, 2026	181.00	184.70	180.00	180.93	180.93	-1.05%	363,025
Apr 10, 2026	179.76	185.78	178.76	182.85	182.85	1.81%	690,069
Apr 9, 2026	177.87	188.00	177.87	179.60	179.60	2.65%	834,987
Apr 8, 2026	169.01	174.99	168.01	174.96	174.96	6.12%	638,622
Apr 7, 2026	162.83	166.88	162.82	164.87	164.87	1.33%	281,566
Apr 3, 2026	164.01	164.74	161.50	162.71	162.71	-0.30%	230,388
Apr 2, 2026	170.00	170.00	162.00	163.20	163.20	-3.82%	460,073
Apr 1, 2026	167.46	170.50	167.46	169.69	169.69	3.08%	416,673
Mar 31, 2026	169.14	170.00	164.20	164.62	164.62	-2.76%	437,435
Mar 30, 2026	169.02	171.88	167.00	169.29	169.29	-1.58%	437,273
Mar 27, 2026	168.33	173.44	167.01	172.00	172.00	0.86%	309,938
Mar 26, 2026	176.97	177.99	169.01	170.53	170.53	-3.64%	495,110
Mar 25, 2026	176.64	179.77	175.00	176.97	176.97	0.57%	512,518
Mar 24, 2026	183.80	183.80	170.68	175.97	175.97	4.44%	637,879
Mar 23, 2026	178.70	179.71	168.18	168.49	168.49	-7.41%	745,827
Mar 20, 2026	185.95	188.99	181.21	181.97	181.97	-1.73%	626,053
Mar 19, 2026	192.19	193.48	183.62	185.18	185.18	-5.51%	951,663
Mar 18, 2026	195.67	199.75	191.05	195.97	195.97	0.16%	709,359
Mar 17, 2026	200.70	202.49	194.32	195.65	195.65	-2.24%	671,081
Mar 16, 2026	194.87	200.88	191.30	200.14	200.14	2.97%	818,855
Mar 13, 2026	197.02	200.40	192.66	194.36	194.36	-1.83%	629,631
Mar 12, 2026	202.02	204.33	197.00	197.99	197.99	-2.41%	687,369
Mar 11, 2026	202.87	207.94	201.11	202.87	202.87	-0.04%	934,292
Mar 10, 2026	199.00	204.66	199.00	202.96	202.96	3.26%	889,567
Mar 9, 2026	192.93	199.36	185.00	196.56	196.56	-0.06%	1,268,472
Mar 6, 2026	187.12	205.00	187.12	196.68	196.68	4.10%	1,218,329
Mar 5, 2026	190.10	197.52	185.60	188.93	188.93	2.57%	1,388,930
Mar 4, 2026	180.00	188.67	178.00	184.20	184.20	0.38%	772,193
Mar 3, 2026	199.01	205.58	183.01	183.50	183.50	-8.82%	1,011,427
Mar 2, 2026	195.50	205.37	194.02	201.24	201.24	1.79%	780,907
Feb 27, 2026	202.02	204.35	195.60	197.70	197.70	-3.25%	766,964
Feb 26, 2026	198.49	206.99	196.80	204.35	204.35	2.91%	701,969
Feb 25, 2026	198.49	203.88	196.10	198.58	198.58	-0.12%	425,391
Feb 24, 2026	196.94	203.81	193.44	198.81	198.81	2.97%	439,672
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