Ugreen Group Limited (SHE:301606)
China
· Delayed Price · Currency is CNY 75.25
+1.15 (1.55%)
Apr 29, 2026, 2:05 PM CST
Ugreen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.32 | 74.00 | 72.08 | 73.72 | - | -0.51% | 1,750,998 |
| 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 |
| 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 |