Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	80.23	83.88	80.23	83.35	-	1.24%	1,492,959
May 20, 2026	79.61	84.40	79.20	82.33	82.33	2.91%	5,740,953
May 19, 2026	80.10	81.58	79.18	80.00	80.00	-0.95%	5,685,601
May 18, 2026	80.23	82.85	79.36	80.77	80.77	-0.63%	4,588,605
May 15, 2026	81.21	83.49	78.40	81.28	81.28	-1.16%	5,179,274
May 14, 2026	82.04	83.50	80.47	82.23	81.63	-0.30%	6,059,488
May 13, 2026	76.80	82.49	75.92	82.48	81.88	5.45%	8,074,829
May 12, 2026	76.31	78.30	74.27	78.22	77.65	2.50%	5,996,735
May 11, 2026	72.11	76.50	71.88	76.31	75.75	5.99%	7,830,085
May 8, 2026	73.89	73.89	71.50	72.00	71.47	-4.00%	7,069,271
May 7, 2026	76.69	76.70	72.60	75.00	74.45	-2.20%	8,057,458
May 6, 2026	76.16	78.84	76.08	76.69	76.13	1.20%	5,256,041
Apr 30, 2026	75.05	76.15	73.84	75.78	75.23	1.36%	4,574,337
Apr 29, 2026	73.38	75.50	72.08	74.76	74.21	0.89%	4,854,056
Apr 28, 2026	78.20	78.55	73.51	74.10	73.56	1.41%	7,615,402
Apr 27, 2026	72.80	74.60	72.71	73.07	72.54	1.26%	3,677,346
Apr 24, 2026	72.32	73.18	71.69	72.16	71.63	-0.47%	2,368,789
Apr 23, 2026	73.85	74.07	71.90	72.50	71.97	-2.03%	3,009,280
Apr 22, 2026	73.80	74.09	72.80	74.00	73.46	0.78%	2,710,014
Apr 21, 2026	74.80	75.17	73.00	73.43	72.89	-2.09%	3,558,255
Apr 20, 2026	75.50	75.65	74.62	75.00	74.45	-0.20%	2,749,573
Apr 17, 2026	75.02	75.70	73.61	75.15	74.60	0.09%	3,656,543
Apr 16, 2026	75.10	75.55	74.58	75.08	74.53	0.48%	2,675,431
Apr 15, 2026	76.20	78.90	74.50	74.72	74.17	-2.96%	5,055,209
Apr 14, 2026	75.33	77.38	74.38	77.00	76.44	3.24%	5,268,565
Apr 13, 2026	75.30	76.30	73.50	74.58	74.04	-2.00%	4,618,503
Apr 10, 2026	73.74	76.51	72.94	76.10	75.54	4.38%	7,046,440
Apr 9, 2026	72.00	74.15	71.42	72.91	72.38	0.03%	5,149,212
Apr 8, 2026	71.00	72.98	70.10	72.89	72.36	5.82%	4,887,097
Apr 7, 2026	68.60	70.07	67.83	68.88	68.38	-0.14%	2,919,213
Apr 3, 2026	68.82	69.39	67.36	68.98	68.48	0.51%	3,065,159
Apr 2, 2026	70.18	71.00	68.18	68.63	68.13	-3.49%	3,442,997
Apr 1, 2026	69.00	71.50	68.92	71.11	70.59	5.05%	5,750,602
Mar 31, 2026	70.27	71.10	67.11	67.69	67.20	-2.65%	4,385,196
Mar 30, 2026	69.22	70.28	68.50	69.53	69.02	-0.78%	2,479,269
Mar 27, 2026	68.40	70.82	68.00	70.08	69.57	0.16%	2,712,331
Mar 26, 2026	71.98	72.86	69.52	69.97	69.46	-3.42%	3,708,580
Mar 25, 2026	69.96	74.18	69.87	72.45	71.92	4.14%	6,654,366
Mar 24, 2026	69.54	69.84	66.82	69.57	69.06	1.56%	4,008,830
Mar 23, 2026	67.00	70.85	66.74	68.50	68.00	0.68%	6,741,765
Mar 20, 2026	70.70	71.43	68.00	68.04	67.54	-3.68%	5,711,990
Mar 19, 2026	70.50	73.28	69.33	70.64	70.12	-3.15%	7,097,230
Mar 18, 2026	71.00	74.63	70.85	72.94	72.41	2.73%	8,258,213
Mar 17, 2026	75.98	77.23	71.00	71.00	70.48	-5.82%	9,158,319
Mar 16, 2026	75.00	76.20	72.60	75.39	74.84	-2.47%	10,329,520
Mar 13, 2026	73.93	77.93	70.55	77.30	76.74	1.68%	14,408,760
Mar 12, 2026	83.01	84.89	75.62	76.02	75.47	-10.35%	18,276,010
Mar 11, 2026	84.11	84.89	77.60	84.80	84.18	-1.60%	23,421,660
Mar 10, 2026	90.02	93.00	78.50	86.18	85.55	6.55%	21,495,600
Mar 9, 2026	67.84	80.88	67.56	80.88	80.29	20.00%	13,875,780