Ugreen Group Limited (SHE:301606)
China
· Delayed Price · Currency is CNY 80.88
+13.48 (20.00%)
Mar 9, 2026, 3:04 PM CST
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.44 | 80.88 | 66.44 | 80.88 | - | 20.00% | 12,534,585 |
| 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 |
| Feb 10, 2026 | 65.78 | 66.78 | 64.52 | 64.72 | 64.72 | -1.64% | 2,492,035 |
| Feb 9, 2026 | 63.77 | 66.37 | 63.40 | 65.80 | 65.80 | 3.65% | 4,781,792 |
| Feb 6, 2026 | 63.05 | 64.79 | 62.36 | 63.48 | 63.48 | -0.33% | 5,057,892 |
| Feb 5, 2026 | 63.94 | 64.45 | 62.88 | 63.69 | 63.69 | -2.02% | 3,684,736 |
| Feb 4, 2026 | 66.55 | 69.30 | 64.37 | 65.00 | 65.00 | -3.72% | 5,464,600 |
| Feb 3, 2026 | 70.51 | 70.99 | 65.10 | 67.51 | 67.51 | -2.95% | 7,993,834 |
| Feb 2, 2026 | 74.61 | 78.37 | 69.45 | 69.56 | 69.56 | -4.91% | 7,615,522 |
| Jan 30, 2026 | 74.68 | 75.00 | 68.00 | 73.15 | 73.15 | -2.86% | 10,143,030 |
| Jan 29, 2026 | 75.47 | 79.90 | 73.50 | 75.30 | 75.30 | -1.59% | 9,256,637 |
| Jan 28, 2026 | 78.00 | 83.50 | 75.53 | 76.52 | 76.52 | 9.31% | 13,988,640 |
| Jan 27, 2026 | 63.17 | 72.00 | 62.66 | 70.00 | 70.00 | 11.77% | 7,839,693 |
| Jan 26, 2026 | 63.49 | 64.60 | 62.60 | 62.63 | 62.63 | -1.32% | 3,362,710 |
| Jan 23, 2026 | 63.71 | 63.93 | 63.01 | 63.47 | 63.47 | -0.38% | 1,708,010 |
| Jan 22, 2026 | 64.98 | 65.00 | 62.52 | 63.71 | 63.71 | -1.53% | 2,790,572 |
| Jan 21, 2026 | 62.51 | 65.00 | 62.05 | 64.70 | 64.70 | 3.03% | 3,167,377 |
| Jan 20, 2026 | 63.64 | 64.35 | 61.88 | 62.80 | 62.80 | -1.07% | 2,535,121 |
| Jan 19, 2026 | 64.22 | 65.11 | 63.22 | 63.48 | 63.48 | -1.43% | 2,678,236 |
| Jan 16, 2026 | 62.21 | 65.20 | 62.15 | 64.40 | 64.40 | 3.57% | 3,220,144 |
| Jan 15, 2026 | 62.49 | 62.50 | 61.33 | 62.18 | 62.18 | 0.75% | 1,863,800 |
| Jan 14, 2026 | 61.13 | 63.36 | 61.10 | 61.72 | 61.72 | 0.98% | 3,192,881 |
| Jan 13, 2026 | 62.00 | 63.20 | 61.00 | 61.12 | 61.12 | -1.80% | 2,881,793 |
| Jan 12, 2026 | 62.20 | 63.10 | 61.51 | 62.24 | 62.24 | -0.10% | 3,912,890 |
| Jan 9, 2026 | 60.63 | 62.76 | 59.98 | 62.30 | 62.30 | 2.84% | 3,774,754 |
| Jan 8, 2026 | 60.91 | 61.34 | 60.30 | 60.58 | 60.58 | -0.54% | 2,922,444 |
| Jan 7, 2026 | 63.00 | 63.19 | 60.90 | 60.91 | 60.91 | -4.00% | 3,952,392 |
| Jan 6, 2026 | 65.00 | 66.50 | 62.08 | 63.45 | 63.45 | 4.51% | 6,190,275 |
| Jan 5, 2026 | 58.54 | 61.12 | 58.54 | 60.71 | 60.71 | 3.35% | 2,661,105 |
| Dec 31, 2025 | 58.23 | 59.83 | 58.00 | 58.74 | 58.74 | 1.10% | 1,912,766 |
| Dec 30, 2025 | 57.97 | 59.49 | 57.80 | 58.10 | 58.10 | -0.03% | 2,273,696 |
| Dec 29, 2025 | 59.64 | 60.49 | 57.81 | 58.12 | 58.12 | -2.55% | 2,593,655 |
| Dec 26, 2025 | 60.08 | 60.25 | 59.38 | 59.64 | 59.64 | -0.75% | 1,341,971 |
| Dec 25, 2025 | 60.22 | 60.78 | 59.61 | 60.09 | 60.09 | 0.15% | 1,962,600 |
| Dec 24, 2025 | 60.08 | 61.06 | 59.80 | 60.00 | 60.00 | -0.15% | 1,702,992 |
| Dec 23, 2025 | 59.06 | 60.83 | 58.66 | 60.09 | 60.09 | 1.74% | 1,817,250 |
| Dec 22, 2025 | 59.02 | 60.58 | 58.93 | 59.06 | 59.06 | -0.62% | 1,476,700 |
| Dec 19, 2025 | 59.09 | 59.77 | 58.30 | 59.43 | 59.43 | 1.24% | 1,705,731 |
| Dec 18, 2025 | 61.14 | 61.21 | 58.66 | 58.70 | 58.70 | -3.99% | 1,829,700 |
| Dec 17, 2025 | 60.65 | 61.45 | 59.85 | 61.14 | 61.14 | 1.70% | 1,228,400 |
| Dec 16, 2025 | 60.98 | 61.56 | 60.00 | 60.12 | 60.12 | -1.39% | 1,309,386 |
| Dec 15, 2025 | 61.29 | 62.00 | 60.72 | 60.97 | 60.97 | -1.14% | 1,343,096 |
| Dec 12, 2025 | 60.42 | 61.80 | 59.77 | 61.67 | 61.67 | 1.30% | 1,498,006 |
| Dec 11, 2025 | 61.64 | 61.75 | 60.44 | 60.88 | 60.88 | -0.21% | 1,250,337 |
| Dec 10, 2025 | 61.51 | 61.91 | 60.30 | 61.01 | 61.01 | -1.17% | 1,239,184 |
| Dec 9, 2025 | 62.11 | 62.78 | 61.65 | 61.73 | 61.73 | -0.60% | 1,059,202 |
| Dec 8, 2025 | 61.15 | 62.98 | 60.81 | 62.10 | 62.10 | 1.55% | 1,550,269 |
| 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 |