Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.30	58.87	52.30	57.40	-	5.57%	10,956,793
Sep 3, 2026	55.55	55.98	53.75	54.37	54.37	-1.40%	6,524,524
Sep 2, 2026	51.50	57.86	51.05	55.14	55.14	8.16%	11,013,230
Sep 1, 2026	51.50	52.05	50.82	50.98	50.98	-1.37%	3,307,610
Aug 31, 2026	51.21	52.70	50.51	51.69	51.69	-0.15%	3,887,175
Aug 28, 2026	52.30	53.03	51.77	51.77	51.77	-1.78%	3,647,600
Aug 27, 2026	53.48	53.70	51.51	52.71	52.71	-1.50%	5,684,029
Aug 26, 2026	54.64	55.00	52.48	53.51	53.51	-2.89%	7,275,479
Aug 25, 2026	52.83	56.00	51.39	55.10	55.10	12.56%	8,594,196
Aug 24, 2026	50.56	50.90	48.18	48.95	48.95	-3.24%	3,008,029
Aug 21, 2026	50.33	51.45	50.03	50.59	50.59	0.16%	1,771,200
Aug 20, 2026	49.98	51.30	49.71	50.51	50.51	1.32%	1,772,963
Aug 19, 2026	52.45	52.50	49.59	49.85	49.85	-6.35%	2,975,298
Aug 18, 2026	52.87	53.99	51.99	53.23	53.23	0.51%	3,015,760
Aug 17, 2026	51.71	52.98	51.30	52.96	52.96	2.72%	2,730,467
Aug 14, 2026	51.82	52.38	50.99	51.56	51.56	-0.44%	1,955,714
Aug 13, 2026	53.01	53.50	51.60	51.79	51.79	-1.82%	2,748,166
Aug 12, 2026	52.99	53.40	52.50	52.75	52.75	-0.68%	2,085,098
Aug 11, 2026	53.45	53.66	51.90	53.11	53.11	-0.64%	2,476,093
Aug 10, 2026	52.99	53.79	52.18	53.45	53.45	1.12%	3,127,038
Aug 7, 2026	53.35	54.04	52.00	52.86	52.86	-1.20%	2,775,239
Aug 6, 2026	53.28	54.22	52.57	53.50	53.50	-1.00%	3,009,635
Aug 5, 2026	52.13	54.33	52.00	54.04	54.04	3.03%	3,057,565
Aug 4, 2026	51.00	53.11	50.26	52.45	52.45	3.41%	3,075,691
Aug 3, 2026	52.86	53.36	50.36	50.72	50.72	-4.80%	3,542,189
Jul 31, 2026	52.51	53.78	52.23	53.28	53.28	2.90%	3,434,615
Jul 30, 2026	51.44	53.20	51.03	51.78	51.78	-1.26%	3,288,557
Jul 29, 2026	48.84	53.08	47.70	52.44	52.44	7.15%	5,971,970
Jul 28, 2026	50.61	51.53	48.13	48.94	48.94	-5.76%	5,034,156
Jul 27, 2026	53.40	53.45	50.51	51.93	51.93	-2.84%	4,715,248
Jul 24, 2026	53.50	54.50	52.60	53.45	53.45	-1.82%	1,964,100
Jul 23, 2026	55.84	56.65	54.09	54.44	54.44	-2.49%	3,037,846
Jul 22, 2026	58.40	58.72	55.51	55.83	55.83	-4.87%	3,641,066
Jul 21, 2026	59.00	59.89	56.21	58.69	58.69	-2.02%	4,443,514
Jul 20, 2026	57.88	61.50	56.65	59.90	59.90	5.64%	4,301,561
Jul 17, 2026	60.23	61.58	56.68	56.70	56.70	-7.20%	3,650,083
Jul 16, 2026	58.23	64.20	56.84	61.10	61.10	4.09%	5,270,227
Jul 15, 2026	56.48	59.70	56.42	58.70	58.70	3.93%	3,677,982
Jul 14, 2026	54.82	57.12	54.74	56.48	56.48	2.47%	2,455,839
Jul 13, 2026	57.10	57.41	54.74	55.12	55.12	-4.19%	2,752,411
Jul 10, 2026	57.00	58.99	56.89	57.53	57.53	0.63%	2,267,434
Jul 9, 2026	56.40	57.30	55.01	57.17	57.17	1.10%	2,118,894
Jul 8, 2026	56.89	57.95	56.46	56.55	56.55	-0.25%	2,309,590
Jul 7, 2026	57.69	58.28	56.36	56.69	56.69	-2.34%	2,028,879
Jul 6, 2026	59.31	60.00	56.91	58.05	58.05	-2.01%	2,621,470
Jul 3, 2026	59.00	60.39	58.69	59.24	59.24	1.13%	2,421,690
Jul 2, 2026	60.01	61.20	58.26	58.58	58.58	-3.16%	2,844,110
Jul 1, 2026	61.03	63.30	60.10	60.49	60.49	-0.87%	3,240,149
Jun 30, 2026	57.00	62.19	56.66	61.02	61.02	7.62%	5,185,828
Jun 29, 2026	58.01	58.32	55.95	56.70	56.70	-1.82%	3,977,885