Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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