Ugreen Group Limited (SHE:301606)
China · Delayed Price · Currency is CNY 58.08
-1.45 (-2.44%)
Nov 21, 2025, 3:04 PM CST
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 60.25 | 60.25 | 59.00 | 59.33 | 59.33 | -0.49% | 1,681,800 |
| Oct 23, 2025 | 59.00 | 59.96 | 58.70 | 59.62 | 59.62 | 1.03% | 1,598,197 |
| Oct 22, 2025 | 60.15 | 60.46 | 58.82 | 59.01 | 59.01 | -1.90% | 1,697,939 |
| Oct 21, 2025 | 60.48 | 60.51 | 59.15 | 60.15 | 60.15 | 0.50% | 1,689,740 |
| Oct 20, 2025 | 59.01 | 60.29 | 59.00 | 59.85 | 59.85 | 1.68% | 1,274,016 |
| Oct 17, 2025 | 60.69 | 61.29 | 58.57 | 58.86 | 58.86 | -3.62% | 1,184,700 |
| Oct 16, 2025 | 62.60 | 62.66 | 60.80 | 61.07 | 61.07 | -2.43% | 2,079,844 |
| Oct 15, 2025 | 61.21 | 62.99 | 60.01 | 62.59 | 62.59 | 2.25% | 1,243,486 |
| Oct 14, 2025 | 62.71 | 63.08 | 61.03 | 61.21 | 61.21 | -1.99% | 1,711,096 |
| Oct 13, 2025 | 60.28 | 63.48 | 59.66 | 62.45 | 62.45 | -1.72% | 2,294,300 |
| Oct 10, 2025 | 63.95 | 65.43 | 63.19 | 63.54 | 63.54 | -0.31% | 2,301,800 |
| Oct 9, 2025 | 64.18 | 65.76 | 63.33 | 63.74 | 63.74 | -0.38% | 2,169,957 |
| Sep 30, 2025 | 65.08 | 65.85 | 63.17 | 63.98 | 63.98 | -1.66% | 1,595,115 |
| Sep 29, 2025 | 65.00 | 66.87 | 64.18 | 65.06 | 65.06 | -0.11% | 2,601,972 |
| Sep 26, 2025 | 68.54 | 70.68 | 65.12 | 65.13 | 65.13 | -3.51% | 3,282,550 |
| Sep 25, 2025 | 67.38 | 68.45 | 66.33 | 67.50 | 67.50 | 0.16% | 2,317,634 |
| Sep 24, 2025 | 66.00 | 67.98 | 65.13 | 67.39 | 67.39 | 2.14% | 1,632,865 |
| Sep 23, 2025 | 67.20 | 67.68 | 63.88 | 65.98 | 65.98 | -1.96% | 2,454,669 |
| Sep 22, 2025 | 67.05 | 70.20 | 66.56 | 67.30 | 67.30 | 0.06% | 2,208,570 |
| Sep 19, 2025 | 67.00 | 68.08 | 66.30 | 67.26 | 67.26 | 1.07% | 1,532,870 |
| Sep 18, 2025 | 67.73 | 69.94 | 65.55 | 66.55 | 66.55 | -2.12% | 2,363,426 |
| Sep 17, 2025 | 67.09 | 68.99 | 66.48 | 67.99 | 67.99 | 1.36% | 2,004,703 |
| Sep 16, 2025 | 64.57 | 67.47 | 64.01 | 67.08 | 67.08 | 3.33% | 2,900,609 |
| Sep 15, 2025 | 66.54 | 67.50 | 64.68 | 64.92 | 64.92 | -2.35% | 2,632,248 |
| Sep 12, 2025 | 65.77 | 67.49 | 64.55 | 66.48 | 66.48 | 1.09% | 3,017,073 |
| Sep 11, 2025 | 63.66 | 66.80 | 63.57 | 65.76 | 65.76 | 2.27% | 3,168,255 |
| Sep 10, 2025 | 63.30 | 65.88 | 62.40 | 64.30 | 64.30 | 2.10% | 2,927,828 |
| Sep 9, 2025 | 64.37 | 64.64 | 62.60 | 62.98 | 62.98 | -2.57% | 2,128,086 |
| 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 |