Ugreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	75.05	76.15	73.84	75.78	75.78	1.36%	4,575,037
Apr 29, 2026	73.38	75.50	72.08	74.76	74.76	0.89%	4,854,056
Apr 28, 2026	78.20	78.55	73.51	74.10	74.10	1.41%	7,615,402
Apr 27, 2026	72.80	74.60	72.71	73.07	73.07	1.26%	3,677,346
Apr 24, 2026	72.32	73.18	71.69	72.16	72.16	-0.47%	2,368,789
Apr 23, 2026	73.85	74.07	71.90	72.50	72.50	-2.03%	3,009,280
Apr 22, 2026	73.80	74.09	72.80	74.00	74.00	0.78%	2,710,014
Apr 21, 2026	74.80	75.17	73.00	73.43	73.43	-2.09%	3,558,255
Apr 20, 2026	75.50	75.65	74.62	75.00	75.00	-0.20%	2,749,573
Apr 17, 2026	75.02	75.70	73.61	75.15	75.15	0.09%	3,656,543
Apr 16, 2026	75.10	75.55	74.58	75.08	75.08	0.48%	2,675,431
Apr 15, 2026	76.20	78.90	74.50	74.72	74.72	-2.96%	5,055,209
Apr 14, 2026	75.33	77.38	74.38	77.00	77.00	3.24%	5,268,565
Apr 13, 2026	75.30	76.30	73.50	74.58	74.58	-2.00%	4,618,503
Apr 10, 2026	73.74	76.51	72.94	76.10	76.10	4.38%	7,046,440
Apr 9, 2026	72.00	74.15	71.42	72.91	72.91	0.03%	5,149,212
Apr 8, 2026	71.00	72.98	70.10	72.89	72.89	5.82%	4,887,097
Apr 7, 2026	68.60	70.07	67.83	68.88	68.88	-0.14%	2,919,213
Apr 3, 2026	68.82	69.39	67.36	68.98	68.98	0.51%	3,065,159
Apr 2, 2026	70.18	71.00	68.18	68.63	68.63	-3.49%	3,442,997
Apr 1, 2026	69.00	71.50	68.92	71.11	71.11	5.05%	5,750,602
Mar 31, 2026	70.27	71.10	67.11	67.69	67.69	-2.65%	4,385,196
Mar 30, 2026	69.22	70.28	68.50	69.53	69.53	-0.78%	2,479,269
Mar 27, 2026	68.40	70.82	68.00	70.08	70.08	0.16%	2,712,331
Mar 26, 2026	71.98	72.86	69.52	69.97	69.97	-3.42%	3,708,580
Mar 25, 2026	69.96	74.18	69.87	72.45	72.45	4.14%	6,654,366
Mar 24, 2026	69.54	69.84	66.82	69.57	69.57	1.56%	4,009,030
Mar 23, 2026	67.00	70.85	66.74	68.50	68.50	0.68%	6,741,765
Mar 20, 2026	70.70	71.43	68.00	68.04	68.04	-3.68%	5,712,090
Mar 19, 2026	70.50	73.28	69.33	70.64	70.64	-3.15%	7,097,230
Mar 18, 2026	71.00	74.63	70.85	72.94	72.94	2.73%	8,258,213
Mar 17, 2026	75.98	77.23	71.00	71.00	71.00	-5.82%	9,158,319
Mar 16, 2026	75.00	76.20	72.60	75.39	75.39	-2.47%	10,329,520
Mar 13, 2026	73.93	77.93	70.55	77.30	77.30	1.68%	14,408,760
Mar 12, 2026	83.01	84.89	75.62	76.02	76.02	-10.35%	18,276,010
Mar 11, 2026	84.11	84.89	77.60	84.80	84.80	-1.60%	23,421,660
Mar 10, 2026	90.02	93.00	78.50	86.18	86.18	6.55%	21,495,600
Mar 9, 2026	67.84	80.88	67.56	80.88	80.88	20.00%	13,875,780
Mar 6, 2026	66.44	67.89	65.45	67.40	67.40	2.79%	2,337,982
Mar 5, 2026	66.51	67.43	65.22	65.57	65.57	0.49%	2,365,637
Mar 4, 2026	69.39	69.95	64.87	65.25	65.25	-6.55%	4,870,200
Mar 3, 2026	67.50	72.24	67.49	69.82	69.82	3.01%	6,939,755
Mar 2, 2026	66.90	68.46	65.25	67.78	67.78	-0.48%	4,317,318
Feb 27, 2026	68.79	68.79	66.52	68.11	68.11	-1.46%	3,539,681
Feb 26, 2026	70.65	72.00	68.68	69.12	69.12	-2.26%	4,638,861
Feb 25, 2026	67.17	72.42	67.17	70.72	70.72	5.33%	6,079,464
Feb 24, 2026	65.56	69.42	64.64	67.14	67.14	2.15%	6,874,311
Feb 13, 2026	67.54	67.54	65.70	65.73	65.73	-3.18%	2,711,498
Feb 12, 2026	65.88	68.50	65.12	67.89	67.89	3.87%	4,135,339
Feb 11, 2026	64.75	66.39	63.74	65.36	65.36	0.99%	4,061,251