Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	58.23	66.50	58.23	63.11	-	3.95%	4,990,071
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
Dec 30, 2025	57.97	59.49	57.80	58.10	58.10	-0.03%	2,273,696
Dec 29, 2025	59.64	60.49	57.81	58.12	58.12	-2.55%	2,593,655
Dec 26, 2025	60.08	60.25	59.38	59.64	59.64	-0.75%	1,341,971
Dec 25, 2025	60.22	60.78	59.61	60.09	60.09	0.15%	1,962,600
Dec 24, 2025	60.08	61.06	59.80	60.00	60.00	-0.15%	1,702,992
Dec 23, 2025	59.06	60.83	58.66	60.09	60.09	1.74%	1,817,250
Dec 22, 2025	59.02	60.58	58.93	59.06	59.06	-0.62%	1,476,700
Dec 19, 2025	59.09	59.77	58.30	59.43	59.43	1.24%	1,705,731
Dec 18, 2025	61.14	61.21	58.66	58.70	58.70	-3.99%	1,829,700
Dec 17, 2025	60.65	61.45	59.85	61.14	61.14	1.70%	1,228,400
Dec 16, 2025	60.98	61.56	60.00	60.12	60.12	-1.39%	1,309,386
Dec 15, 2025	61.29	62.00	60.72	60.97	60.97	-1.14%	1,343,096
Dec 12, 2025	60.42	61.80	59.77	61.67	61.67	1.30%	1,498,006
Dec 11, 2025	61.64	61.75	60.44	60.88	60.88	-0.21%	1,250,337
Dec 10, 2025	61.51	61.91	60.30	61.01	61.01	-1.17%	1,239,184
Dec 9, 2025	62.11	62.78	61.65	61.73	61.73	-0.60%	1,059,202
Dec 8, 2025	61.15	62.98	60.81	62.10	62.10	1.55%	1,550,269
Dec 5, 2025	61.32	61.55	60.71	61.15	61.15	-0.05%	950,868
Dec 4, 2025	60.70	61.88	59.92	61.18	61.18	0.79%	1,451,731
Dec 3, 2025	60.00	61.15	58.80	60.70	60.70	-0.54%	1,931,068
Dec 2, 2025	61.40	61.80	60.40	61.03	61.03	-1.09%	1,717,738
Dec 1, 2025	62.40	62.92	60.88	61.70	61.70	-1.67%	3,323,946
Nov 28, 2025	60.88	62.84	60.20	62.75	62.75	3.65%	2,484,147
Nov 27, 2025	61.16	61.48	60.15	60.54	60.54	-0.67%	2,143,200
Nov 26, 2025	60.66	61.97	60.21	60.95	60.95	1.67%	2,625,814
Nov 25, 2025	59.38	61.59	58.69	59.95	59.95	2.06%	2,126,334
Nov 24, 2025	58.37	59.31	57.90	58.74	58.74	1.14%	1,638,500
Nov 21, 2025	59.34	59.42	57.89	58.08	58.08	-2.44%	1,601,433
Nov 20, 2025	60.01	60.83	59.50	59.53	59.53	-0.17%	1,569,758
Nov 19, 2025	61.85	62.42	59.53	59.63	59.63	-3.51%	2,394,700
Nov 18, 2025	62.10	63.21	61.44	61.80	61.80	-0.45%	1,914,049
Nov 17, 2025	62.14	63.00	61.10	62.08	62.08	-0.03%	2,237,900
Nov 14, 2025	61.00	63.64	60.55	62.10	62.10	1.14%	3,769,300
Nov 13, 2025	60.86	62.00	60.22	61.40	61.40	0.99%	2,720,347
Nov 12, 2025	61.61	63.48	60.57	60.80	60.80	-1.62%	5,496,700
Nov 11, 2025	65.42	65.67	60.61	61.80	61.80	-5.01%	4,231,498
Nov 10, 2025	67.34	67.50	64.58	65.06	65.06	-3.54%	2,988,066
Nov 7, 2025	67.71	70.29	67.01	67.45	67.45	-0.79%	3,078,110
Nov 6, 2025	69.07	70.00	67.04	67.99	67.99	-1.19%	3,177,603
Nov 5, 2025	69.84	70.43	68.30	68.81	68.81	-1.98%	3,013,102
Nov 4, 2025	72.20	75.23	69.30	70.20	70.20	-2.69%	3,795,433
Nov 3, 2025	71.19	74.15	70.01	72.14	72.14	1.39%	5,278,782
Oct 31, 2025	70.00	72.68	69.80	71.15	71.15	0.99%	4,295,025
Oct 30, 2025	72.65	73.37	69.50	70.45	70.45	-3.44%	6,268,192
Oct 29, 2025	70.98	74.98	69.60	72.96	72.96	4.30%	6,841,059
Oct 28, 2025	67.87	70.40	66.66	69.95	69.95	5.09%	7,022,043
Oct 27, 2025	62.53	68.80	62.53	66.56	66.56	12.19%	9,070,263