Ugreen Group Limited (SHE:301606)
China · Delayed Price · Currency is CNY 63.10
-1.54 (-2.38%)
Sep 9, 2025, 2:45 PM CST
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 64.37 | 64.64 | 62.60 | 62.98 | 62.98 | -2.57% | 2,139,586 |
| Sep 8, 2025 | 63.66 | 65.25 | 62.65 | 64.64 | 64.64 | 1.54% | 3,146,580 |
| Sep 5, 2025 | 63.01 | 64.60 | 62.02 | 63.66 | 63.66 | 1.64% | 2,994,133 |
| Sep 4, 2025 | 64.39 | 65.38 | 61.40 | 62.63 | 62.63 | -2.25% | 2,737,443 |
| Sep 3, 2025 | 65.22 | 65.61 | 63.07 | 64.07 | 64.07 | -1.75% | 2,652,858 |
| Sep 2, 2025 | 65.64 | 65.64 | 62.10 | 65.21 | 65.21 | -0.21% | 4,497,617 |
| Sep 1, 2025 | 65.20 | 66.01 | 64.11 | 65.35 | 65.35 | -3.19% | 5,134,824 |
| Aug 29, 2025 | 70.10 | 70.10 | 62.38 | 67.50 | 67.50 | -6.41% | 9,723,166 |
| Aug 28, 2025 | 70.00 | 72.30 | 69.33 | 72.12 | 72.12 | 4.10% | 3,271,399 |
| Aug 27, 2025 | 68.37 | 73.46 | 68.37 | 69.28 | 69.28 | 0.35% | 3,599,296 |
| Aug 26, 2025 | 68.32 | 71.45 | 67.60 | 69.04 | 69.04 | 1.48% | 2,714,054 |
| Aug 25, 2025 | 67.31 | 68.80 | 66.80 | 68.03 | 68.03 | 1.33% | 2,688,100 |
| Aug 22, 2025 | 67.88 | 68.50 | 66.25 | 67.14 | 67.14 | -1.10% | 2,820,200 |
| Aug 21, 2025 | 69.65 | 69.65 | 67.00 | 67.89 | 67.89 | -2.08% | 1,990,650 |
| Aug 20, 2025 | 66.68 | 69.60 | 65.74 | 69.33 | 69.33 | 4.01% | 2,852,248 |
| Aug 19, 2025 | 68.54 | 69.67 | 65.51 | 66.66 | 66.66 | -3.11% | 3,793,525 |
| Aug 18, 2025 | 67.98 | 71.18 | 67.00 | 68.80 | 68.80 | 0.70% | 3,462,190 |
| Aug 15, 2025 | 64.67 | 70.00 | 63.91 | 68.32 | 68.32 | 5.45% | 3,808,559 |
| Aug 14, 2025 | 65.50 | 66.88 | 63.43 | 64.79 | 64.79 | -2.45% | 3,733,491 |
| 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 |