Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	65.50	66.88	63.43	64.79	64.79	-2.45%	3,769,687
Aug 13, 2025	61.15	66.42	60.28	66.42	66.42	7.67%	5,286,957
Aug 12, 2025	59.89	62.38	58.00	61.69	61.69	4.56%	5,151,385
Aug 11, 2025	52.25	60.23	51.81	59.00	59.00	12.92%	5,840,782
Aug 8, 2025	50.34	52.90	49.70	52.25	52.25	3.79%	3,151,456
Aug 7, 2025	49.66	51.17	49.14	50.34	50.34	1.53%	2,458,999
Aug 6, 2025	49.60	49.95	49.14	49.58	49.58	-0.52%	1,588,996
Aug 5, 2025	50.01	50.31	49.60	49.84	49.84	-0.54%	1,693,231
Aug 4, 2025	49.30	50.64	49.13	50.11	50.11	0.16%	2,526,347
Aug 1, 2025	48.11	50.99	47.88	50.03	50.03	3.30%	3,604,858
Jul 31, 2025	48.45	49.40	48.00	48.43	48.43	-1.06%	2,294,918
Jul 30, 2025	48.75	49.89	48.35	48.95	48.95	0.55%	1,959,396
Jul 29, 2025	48.85	49.88	48.46	48.68	48.68	-0.69%	2,754,567
Jul 28, 2025	46.01	49.45	45.89	49.02	49.02	6.80%	5,093,283
Jul 25, 2025	45.86	46.24	45.52	45.90	45.90	-0.35%	1,275,593
Jul 24, 2025	45.90	46.30	45.70	46.06	46.06	0.94%	1,244,225
Jul 23, 2025	45.87	46.08	45.54	45.63	45.63	-0.57%	1,579,400
Jul 22, 2025	46.80	46.94	45.80	45.89	45.89	-2.26%	2,116,600
Jul 21, 2025	47.24	48.13	46.80	46.95	46.95	-0.45%	1,456,142
Jul 18, 2025	47.27	47.48	46.70	47.16	47.16	-0.23%	844,839
Jul 17, 2025	47.60	47.80	46.88	47.27	47.27	-0.88%	1,754,110
Jul 16, 2025	47.46	48.62	47.42	47.69	47.69	0.82%	1,971,692
Jul 15, 2025	47.30	47.60	46.66	47.30	47.30	0.60%	1,638,502
Jul 14, 2025	46.35	47.27	45.81	47.02	47.02	1.45%	1,561,153
Jul 11, 2025	46.08	47.00	46.04	46.35	46.35	0.41%	1,507,277
Jul 10, 2025	47.15	47.53	45.94	46.16	46.16	-2.10%	1,859,121
Jul 9, 2025	47.28	47.66	47.01	47.15	47.15	-0.25%	1,042,409
Jul 8, 2025	46.86	47.66	46.70	47.27	47.27	0.72%	1,665,624
Jul 7, 2025	48.60	48.60	46.75	46.93	46.93	-2.57%	2,359,651
Jul 4, 2025	48.30	48.88	47.80	48.17	48.17	-0.45%	1,639,583
Jul 3, 2025	48.30	49.14	48.01	48.39	48.39	0.64%	1,902,000
Jul 2, 2025	48.73	49.00	47.81	48.08	48.08	-2.02%	2,199,967
Jul 1, 2025	48.89	51.15	48.60	49.07	49.07	-4.59%	3,434,815
Jun 30, 2025	54.91	56.60	50.12	51.43	51.43	0.39%	5,369,711
Jun 27, 2025	50.00	52.48	49.09	51.23	51.23	4.55%	3,243,423
Jun 26, 2025	50.01	50.50	48.81	49.00	49.00	-1.72%	1,797,285
Jun 25, 2025	50.47	51.06	49.30	49.86	49.86	-1.21%	1,667,189
Jun 24, 2025	49.50	51.46	49.50	50.47	50.47	2.33%	1,904,298
Jun 23, 2025	48.80	49.82	48.20	49.32	49.32	-0.26%	1,364,830
Jun 20, 2025	50.02	51.57	49.34	49.45	49.45	-1.36%	1,438,764
Jun 19, 2025	51.07	51.96	49.78	50.13	50.13	-1.86%	1,368,046
Jun 18, 2025	50.98	51.26	50.20	51.08	51.08	-0.72%	1,868,127
Jun 17, 2025	51.60	52.75	50.88	51.45	51.45	0.08%	1,757,798
Jun 16, 2025	51.79	53.33	51.13	51.41	51.41	-0.73%	1,745,792
Jun 13, 2025	53.47	54.99	51.70	51.79	51.79	-3.38%	2,198,363
Jun 12, 2025	53.51	54.28	52.93	53.60	53.60	-0.39%	1,821,496
Jun 11, 2025	54.85	55.00	53.30	53.81	53.81	-1.90%	2,594,946
Jun 10, 2025	50.46	55.80	49.88	54.85	54.85	8.79%	6,027,373
Jun 9, 2025	50.66	50.95	49.30	50.42	50.42	-1.04%	3,602,100
Jun 6, 2025	52.07	52.18	50.15	50.95	50.95	-2.36%	2,650,136