Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.90	61.38	48.90	58.66	58.66	-2.51%	5,706,794
Nov 5, 2026	55.90	60.35	54.80	60.17	60.17	7.01%	8,025,850
Nov 4, 2026	53.61	56.28	52.84	56.23	56.23	4.71%	6,407,399
Nov 3, 2026	52.84	54.40	52.06	53.70	53.70	1.00%	5,595,354
Nov 2, 2026	50.71	53.49	49.20	53.17	53.17	7.46%	10,704,004
Oct 30, 2026	48.90	52.52	48.80	49.48	49.48	10.55%	9,472,703
Oct 29, 2026	46.50	46.50	44.20	44.76	44.76	-4.17%	2,475,285
Oct 28, 2026	47.40	47.94	45.88	46.71	46.71	0.45%	3,078,444
Oct 27, 2026	49.24	49.34	46.50	46.50	46.50	-5.22%	2,664,476
Oct 26, 2026	48.60	49.91	47.99	49.06	49.06	-0.08%	2,902,665
Oct 23, 2026	45.51	49.30	45.51	49.10	49.10	5.93%	3,640,834
Oct 22, 2026	46.37	47.33	46.20	46.35	46.35	0.04%	2,299,100
Oct 21, 2026	47.27	47.47	46.11	46.33	46.33	-2.01%	1,801,673
Oct 20, 2026	46.33	47.47	45.70	47.28	47.28	1.81%	3,250,394
Oct 19, 2026	43.23	46.95	42.88	46.44	46.44	6.91%	4,744,234
Oct 16, 2026	44.14	44.95	43.20	43.44	43.44	2.40%	4,690,600
Oct 15, 2026	42.00	43.42	41.76	42.42	42.42	-3.59%	2,681,869
Oct 14, 2026	45.93	46.03	43.52	44.00	44.00	-4.64%	3,106,759
Oct 13, 2026	46.08	46.46	44.66	46.14	46.14	-1.37%	3,251,100
Oct 12, 2026	47.00	47.65	46.02	46.78	46.78	-1.50%	2,534,082
Oct 9, 2026	45.20	47.78	45.06	47.49	47.49	3.85%	4,593,944
Oct 8, 2026	50.00	50.28	44.80	45.73	45.73	-8.34%	7,045,523
Sep 30, 2026	50.98	50.98	49.33	49.89	49.89	-1.77%	2,270,596
Sep 29, 2026	50.30	51.14	49.69	50.79	50.79	1.48%	2,846,400
Sep 28, 2026	52.54	52.90	49.95	50.05	50.05	-4.68%	3,994,320
Sep 24, 2026	54.46	54.46	52.50	52.51	52.51	-3.88%	3,023,700
Sep 23, 2026	56.97	57.31	54.38	54.63	54.63	-4.41%	4,702,700
Sep 22, 2026	57.00	58.65	56.30	57.15	57.15	1.38%	6,022,628
Sep 21, 2026	55.15	57.21	54.76	56.37	56.37	2.36%	6,400,499
Sep 18, 2026	53.35	55.20	52.90	55.07	55.07	4.28%	4,793,005
Sep 17, 2026	53.00	54.87	52.65	52.81	52.81	-1.77%	3,351,500
Sep 16, 2026	52.31	54.50	50.98	53.76	53.76	2.42%	5,621,097
Sep 15, 2026	51.83	53.88	51.65	52.49	52.49	1.14%	3,624,293
Sep 14, 2026	52.82	52.87	51.10	51.90	51.90	-2.85%	3,354,354
Sep 11, 2026	53.30	54.06	52.31	53.42	53.42	-0.87%	3,558,978
Sep 10, 2026	53.95	54.40	53.02	53.89	53.89	-2.05%	3,903,750
Sep 9, 2026	54.15	55.11	53.21	55.02	55.02	0.79%	5,796,957
Sep 8, 2026	56.66	57.45	54.20	54.59	54.59	-4.71%	7,222,814
Sep 7, 2026	57.96	59.23	56.50	57.29	57.29	-0.19%	7,305,168
Sep 4, 2026	54.37	58.87	54.37	57.40	57.40	5.57%	10,826,993
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