Ugreen Group Limited (SHE:301606)
China · Delayed Price · Currency is CNY 71.86
+0.71 (1.00%)
Nov 3, 2025, 2:45 PM CST
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,113,263 |
| 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% | 1,702,139 |
| 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 |
| 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 |