Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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