Ugreen Group Limited (SHE:301606)
China
· Delayed Price · Currency is CNY 61.15
-0.03 (-0.05%)
At close: Dec 5, 2025
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.32 | 61.55 | 60.71 | 61.15 | 61.15 | -0.05% | 950,868 |
| Dec 4, 2025 | 60.70 | 61.88 | 59.92 | 61.18 | 61.18 | 0.79% | 1,451,731 |
| Dec 3, 2025 | 60.00 | 61.15 | 58.80 | 60.70 | 60.70 | -0.54% | 1,931,068 |
| Dec 2, 2025 | 61.40 | 61.80 | 60.40 | 61.03 | 61.03 | -1.09% | 1,717,738 |
| Dec 1, 2025 | 62.40 | 62.92 | 60.88 | 61.70 | 61.70 | -1.67% | 3,323,946 |
| Nov 28, 2025 | 60.88 | 62.84 | 60.20 | 62.75 | 62.75 | 3.65% | 2,484,147 |
| Nov 27, 2025 | 61.16 | 61.48 | 60.15 | 60.54 | 60.54 | -0.67% | 2,143,200 |
| Nov 26, 2025 | 60.66 | 61.97 | 60.21 | 60.95 | 60.95 | 1.67% | 2,625,814 |
| Nov 25, 2025 | 59.38 | 61.59 | 58.69 | 59.95 | 59.95 | 2.06% | 2,126,334 |
| Nov 24, 2025 | 58.37 | 59.31 | 57.90 | 58.74 | 58.74 | 1.14% | 1,638,500 |
| Nov 21, 2025 | 59.34 | 59.42 | 57.89 | 58.08 | 58.08 | -2.44% | 1,601,433 |
| Nov 20, 2025 | 60.01 | 60.83 | 59.50 | 59.53 | 59.53 | -0.17% | 1,569,758 |
| Nov 19, 2025 | 61.85 | 62.42 | 59.53 | 59.63 | 59.63 | -3.51% | 2,394,700 |
| Nov 18, 2025 | 62.10 | 63.21 | 61.44 | 61.80 | 61.80 | -0.45% | 1,914,049 |
| Nov 17, 2025 | 62.14 | 63.00 | 61.10 | 62.08 | 62.08 | -0.03% | 2,237,900 |
| Nov 14, 2025 | 61.00 | 63.64 | 60.55 | 62.10 | 62.10 | 1.14% | 3,769,300 |
| Nov 13, 2025 | 60.86 | 62.00 | 60.22 | 61.40 | 61.40 | 0.99% | 2,720,347 |
| Nov 12, 2025 | 61.61 | 63.48 | 60.57 | 60.80 | 60.80 | -1.62% | 5,496,700 |
| Nov 11, 2025 | 65.42 | 65.67 | 60.61 | 61.80 | 61.80 | -5.01% | 4,231,498 |
| Nov 10, 2025 | 67.34 | 67.50 | 64.58 | 65.06 | 65.06 | -3.54% | 2,988,066 |
| Nov 7, 2025 | 67.71 | 70.29 | 67.01 | 67.45 | 67.45 | -0.79% | 3,078,110 |
| Nov 6, 2025 | 69.07 | 70.00 | 67.04 | 67.99 | 67.99 | -1.19% | 3,177,603 |
| Nov 5, 2025 | 69.84 | 70.43 | 68.30 | 68.81 | 68.81 | -1.98% | 3,013,102 |
| Nov 4, 2025 | 72.20 | 75.23 | 69.30 | 70.20 | 70.20 | -2.69% | 3,795,433 |
| Nov 3, 2025 | 71.19 | 74.15 | 70.01 | 72.14 | 72.14 | 1.39% | 5,278,782 |
| Oct 31, 2025 | 70.00 | 72.68 | 69.80 | 71.15 | 71.15 | 0.99% | 4,295,025 |
| Oct 30, 2025 | 72.65 | 73.37 | 69.50 | 70.45 | 70.45 | -3.44% | 6,268,192 |
| Oct 29, 2025 | 70.98 | 74.98 | 69.60 | 72.96 | 72.96 | 4.30% | 6,841,059 |
| Oct 28, 2025 | 67.87 | 70.40 | 66.66 | 69.95 | 69.95 | 5.09% | 7,022,043 |
| Oct 27, 2025 | 62.53 | 68.80 | 62.53 | 66.56 | 66.56 | 12.19% | 9,070,263 |
| Oct 24, 2025 | 60.25 | 60.25 | 59.00 | 59.33 | 59.33 | -0.49% | 1,681,800 |
| Oct 23, 2025 | 59.00 | 59.96 | 58.70 | 59.62 | 59.62 | 1.03% | 1,598,197 |
| Oct 22, 2025 | 60.15 | 60.46 | 58.82 | 59.01 | 59.01 | -1.90% | 1,697,939 |
| Oct 21, 2025 | 60.48 | 60.51 | 59.15 | 60.15 | 60.15 | 0.50% | 1,689,740 |
| Oct 20, 2025 | 59.01 | 60.29 | 59.00 | 59.85 | 59.85 | 1.68% | 1,274,016 |
| Oct 17, 2025 | 60.69 | 61.29 | 58.57 | 58.86 | 58.86 | -3.62% | 1,184,700 |
| Oct 16, 2025 | 62.60 | 62.66 | 60.80 | 61.07 | 61.07 | -2.43% | 2,079,844 |
| Oct 15, 2025 | 61.21 | 62.99 | 60.01 | 62.59 | 62.59 | 2.25% | 1,243,486 |
| Oct 14, 2025 | 62.71 | 63.08 | 61.03 | 61.21 | 61.21 | -1.99% | 1,711,096 |
| Oct 13, 2025 | 60.28 | 63.48 | 59.66 | 62.45 | 62.45 | -1.72% | 2,294,300 |
| Oct 10, 2025 | 63.95 | 65.43 | 63.19 | 63.54 | 63.54 | -0.31% | 2,301,800 |
| Oct 9, 2025 | 64.18 | 65.76 | 63.33 | 63.74 | 63.74 | -0.38% | 2,169,957 |
| Sep 30, 2025 | 65.08 | 65.85 | 63.17 | 63.98 | 63.98 | -1.66% | 1,595,115 |
| Sep 29, 2025 | 65.00 | 66.87 | 64.18 | 65.06 | 65.06 | -0.11% | 2,601,972 |
| Sep 26, 2025 | 68.54 | 70.68 | 65.12 | 65.13 | 65.13 | -3.51% | 3,282,550 |
| Sep 25, 2025 | 67.38 | 68.45 | 66.33 | 67.50 | 67.50 | 0.16% | 2,317,634 |
| Sep 24, 2025 | 66.00 | 67.98 | 65.13 | 67.39 | 67.39 | 2.14% | 1,632,865 |
| Sep 23, 2025 | 67.20 | 67.68 | 63.88 | 65.98 | 65.98 | -1.96% | 2,454,669 |
| Sep 22, 2025 | 67.05 | 70.20 | 66.56 | 67.30 | 67.30 | 0.06% | 2,208,570 |
| Sep 19, 2025 | 67.00 | 68.08 | 66.30 | 67.26 | 67.26 | 1.07% | 1,532,870 |
| Sep 18, 2025 | 67.73 | 69.94 | 65.55 | 66.55 | 66.55 | -2.12% | 2,363,426 |
| Sep 17, 2025 | 67.09 | 68.99 | 66.48 | 67.99 | 67.99 | 1.36% | 2,004,703 |
| Sep 16, 2025 | 64.57 | 67.47 | 64.01 | 67.08 | 67.08 | 3.33% | 2,900,609 |
| Sep 15, 2025 | 66.54 | 67.50 | 64.68 | 64.92 | 64.92 | -2.35% | 2,632,248 |
| Sep 12, 2025 | 65.77 | 67.49 | 64.55 | 66.48 | 66.48 | 1.09% | 3,017,073 |
| Sep 11, 2025 | 63.66 | 66.80 | 63.57 | 65.76 | 65.76 | 2.27% | 3,168,255 |
| Sep 10, 2025 | 63.30 | 65.88 | 62.40 | 64.30 | 64.30 | 2.10% | 2,927,828 |
| Sep 9, 2025 | 64.37 | 64.64 | 62.60 | 62.98 | 62.98 | -2.57% | 2,128,086 |
| Sep 8, 2025 | 63.66 | 65.25 | 62.65 | 64.64 | 64.64 | 1.54% | 3,146,580 |
| Sep 5, 2025 | 63.01 | 64.60 | 62.02 | 63.66 | 63.66 | 1.64% | 2,994,133 |
| Sep 4, 2025 | 64.39 | 65.38 | 61.40 | 62.63 | 62.63 | -2.25% | 2,737,433 |
| Sep 3, 2025 | 65.22 | 65.61 | 63.07 | 64.07 | 64.07 | -1.75% | 2,652,858 |
| Sep 2, 2025 | 65.64 | 65.64 | 62.10 | 65.21 | 65.21 | -0.21% | 4,497,617 |
| Sep 1, 2025 | 65.20 | 66.01 | 64.11 | 65.35 | 65.35 | -3.19% | 5,134,824 |
| Aug 29, 2025 | 70.10 | 70.10 | 62.38 | 67.50 | 67.50 | -6.41% | 9,723,166 |
| Aug 28, 2025 | 70.00 | 72.30 | 69.33 | 72.12 | 72.12 | 4.10% | 3,271,399 |
| Aug 27, 2025 | 68.37 | 73.46 | 68.37 | 69.28 | 69.28 | 0.35% | 3,599,296 |
| Aug 26, 2025 | 68.32 | 71.45 | 67.60 | 69.04 | 69.04 | 1.48% | 2,714,054 |
| Aug 25, 2025 | 67.31 | 68.80 | 66.80 | 68.03 | 68.03 | 1.33% | 2,688,100 |
| Aug 22, 2025 | 67.88 | 68.50 | 66.25 | 67.14 | 67.14 | -1.10% | 2,820,200 |
| Aug 21, 2025 | 69.65 | 69.65 | 67.00 | 67.89 | 67.89 | -2.08% | 1,990,650 |
| Aug 20, 2025 | 66.68 | 69.60 | 65.74 | 69.33 | 69.33 | 4.01% | 2,852,248 |
| Aug 19, 2025 | 68.54 | 69.67 | 65.51 | 66.66 | 66.66 | -3.11% | 3,793,525 |
| Aug 18, 2025 | 67.98 | 71.18 | 67.00 | 68.80 | 68.80 | 0.70% | 3,462,190 |
| Aug 15, 2025 | 64.67 | 70.00 | 63.91 | 68.32 | 68.32 | 5.45% | 3,807,159 |
| Aug 14, 2025 | 65.50 | 66.88 | 63.43 | 64.79 | 64.79 | -2.45% | 3,733,491 |
| Aug 13, 2025 | 61.15 | 66.42 | 60.28 | 66.42 | 66.42 | 7.67% | 5,286,957 |
| Aug 12, 2025 | 59.89 | 62.38 | 58.00 | 61.69 | 61.69 | 4.56% | 5,151,385 |
| Aug 11, 2025 | 52.25 | 60.23 | 51.81 | 59.00 | 59.00 | 12.92% | 5,840,782 |
| Aug 8, 2025 | 50.34 | 52.90 | 49.70 | 52.25 | 52.25 | 3.79% | 3,151,456 |
| Aug 7, 2025 | 49.66 | 51.17 | 49.14 | 50.34 | 50.34 | 1.53% | 2,458,999 |
| Aug 6, 2025 | 49.60 | 49.95 | 49.14 | 49.58 | 49.58 | -0.52% | 1,588,996 |
| Aug 5, 2025 | 50.01 | 50.31 | 49.60 | 49.84 | 49.84 | -0.54% | 1,693,231 |
| Aug 4, 2025 | 49.30 | 50.64 | 49.13 | 50.11 | 50.11 | 0.16% | 2,526,347 |
| Aug 1, 2025 | 48.11 | 50.99 | 47.88 | 50.03 | 50.03 | 3.30% | 3,604,758 |
| Jul 31, 2025 | 48.45 | 49.40 | 48.00 | 48.43 | 48.43 | -1.06% | 2,294,918 |
| Jul 30, 2025 | 48.75 | 49.89 | 48.35 | 48.95 | 48.95 | 0.55% | 1,959,396 |
| Jul 29, 2025 | 48.85 | 49.88 | 48.46 | 48.68 | 48.68 | -0.69% | 2,754,567 |
| Jul 28, 2025 | 46.01 | 49.45 | 45.89 | 49.02 | 49.02 | 6.80% | 5,093,283 |
| Jul 25, 2025 | 45.86 | 46.24 | 45.52 | 45.90 | 45.90 | -0.35% | 1,275,593 |
| Jul 24, 2025 | 45.90 | 46.30 | 45.70 | 46.06 | 46.06 | 0.94% | 1,244,225 |
| Jul 23, 2025 | 45.87 | 46.08 | 45.54 | 45.63 | 45.63 | -0.57% | 1,579,400 |
| Jul 22, 2025 | 46.80 | 46.94 | 45.80 | 45.89 | 45.89 | -2.26% | 2,116,600 |
| Jul 21, 2025 | 47.24 | 48.13 | 46.80 | 46.95 | 46.95 | -0.45% | 1,456,142 |
| Jul 18, 2025 | 47.27 | 47.48 | 46.70 | 47.16 | 47.16 | -0.23% | 844,839 |
| Jul 17, 2025 | 47.60 | 47.80 | 46.88 | 47.27 | 47.27 | -0.88% | 1,754,110 |
| Jul 16, 2025 | 47.46 | 48.62 | 47.42 | 47.69 | 47.69 | 0.82% | 1,971,692 |
| Jul 15, 2025 | 47.30 | 47.60 | 46.66 | 47.30 | 47.30 | 0.60% | 1,638,502 |
| Jul 14, 2025 | 46.35 | 47.27 | 45.81 | 47.02 | 47.02 | 1.45% | 1,561,153 |
| Jul 11, 2025 | 46.08 | 47.00 | 46.04 | 46.35 | 46.35 | 0.41% | 1,507,277 |