Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	70.70	71.43	68.00	68.04	68.04	-3.68%	5,712,090
Mar 19, 2026	70.50	73.28	69.33	70.64	70.64	-3.15%	7,097,230
Mar 18, 2026	71.00	74.63	70.85	72.94	72.94	2.73%	8,258,213
Mar 17, 2026	75.98	77.23	71.00	71.00	71.00	-5.82%	9,158,319
Mar 16, 2026	75.00	76.20	72.60	75.39	75.39	-2.47%	10,329,520
Mar 13, 2026	73.93	77.93	70.55	77.30	77.30	1.68%	14,408,760
Mar 12, 2026	83.01	84.89	75.62	76.02	76.02	-10.35%	18,276,010
Mar 11, 2026	84.11	84.89	77.60	84.80	84.80	-1.60%	23,421,660
Mar 10, 2026	90.02	93.00	78.50	86.18	86.18	6.55%	21,495,600
Mar 9, 2026	67.84	80.88	67.56	80.88	80.88	20.00%	13,875,780
Mar 6, 2026	66.44	67.89	65.45	67.40	67.40	2.79%	2,337,982
Mar 5, 2026	66.51	67.43	65.22	65.57	65.57	0.49%	2,365,637
Mar 4, 2026	69.39	69.95	64.87	65.25	65.25	-6.55%	4,870,200
Mar 3, 2026	67.50	72.24	67.49	69.82	69.82	3.01%	6,939,755
Mar 2, 2026	66.90	68.46	65.25	67.78	67.78	-0.48%	4,317,318
Feb 27, 2026	68.79	68.79	66.52	68.11	68.11	-1.46%	3,539,681
Feb 26, 2026	70.65	72.00	68.68	69.12	69.12	-2.26%	4,638,861
Feb 25, 2026	67.17	72.42	67.17	70.72	70.72	5.33%	6,079,464
Feb 24, 2026	65.56	69.42	64.64	67.14	67.14	2.15%	6,874,311
Feb 13, 2026	67.54	67.54	65.70	65.73	65.73	-3.18%	2,711,498
Feb 12, 2026	65.88	68.50	65.12	67.89	67.89	3.87%	4,135,339
Feb 11, 2026	64.75	66.39	63.74	65.36	65.36	0.99%	4,061,251
Feb 10, 2026	65.78	66.78	64.52	64.72	64.72	-1.64%	2,492,035
Feb 9, 2026	63.77	66.37	63.40	65.80	65.80	3.65%	4,781,792
Feb 6, 2026	63.05	64.79	62.36	63.48	63.48	-0.33%	5,057,892
Feb 5, 2026	63.94	64.45	62.88	63.69	63.69	-2.02%	3,684,736
Feb 4, 2026	66.55	69.30	64.37	65.00	65.00	-3.72%	5,464,600
Feb 3, 2026	70.51	70.99	65.10	67.51	67.51	-2.95%	7,993,834
Feb 2, 2026	74.61	78.37	69.45	69.56	69.56	-4.91%	7,615,522
Jan 30, 2026	74.68	75.00	68.00	73.15	73.15	-2.86%	10,143,030
Jan 29, 2026	75.47	79.90	73.50	75.30	75.30	-1.59%	9,256,637
Jan 28, 2026	78.00	83.50	75.53	76.52	76.52	9.31%	13,988,640
Jan 27, 2026	63.17	72.00	62.66	70.00	70.00	11.77%	7,839,693
Jan 26, 2026	63.49	64.60	62.60	62.63	62.63	-1.32%	3,362,710
Jan 23, 2026	63.71	63.93	63.01	63.47	63.47	-0.38%	1,708,010
Jan 22, 2026	64.98	65.00	62.52	63.71	63.71	-1.53%	2,790,572
Jan 21, 2026	62.51	65.00	62.05	64.70	64.70	3.03%	3,167,377
Jan 20, 2026	63.64	64.35	61.88	62.80	62.80	-1.07%	2,535,121
Jan 19, 2026	64.22	65.11	63.22	63.48	63.48	-1.43%	2,678,236
Jan 16, 2026	62.21	65.20	62.15	64.40	64.40	3.57%	3,220,144
Jan 15, 2026	62.49	62.50	61.33	62.18	62.18	0.75%	1,863,800
Jan 14, 2026	61.13	63.36	61.10	61.72	61.72	0.98%	3,192,881
Jan 13, 2026	62.00	63.20	61.00	61.12	61.12	-1.80%	2,881,793
Jan 12, 2026	62.20	63.10	61.51	62.24	62.24	-0.10%	3,912,890
Jan 9, 2026	60.63	62.76	59.98	62.30	62.30	2.84%	3,774,754
Jan 8, 2026	60.91	61.34	60.30	60.58	60.58	-0.54%	2,922,444
Jan 7, 2026	63.00	63.19	60.90	60.91	60.91	-4.00%	3,952,392
Jan 6, 2026	65.00	66.50	62.08	63.45	63.45	4.51%	6,190,275
Jan 5, 2026	58.54	61.12	58.54	60.71	60.71	3.35%	2,661,105
Dec 31, 2025	58.23	59.83	58.00	58.74	58.74	1.10%	1,912,766