Shenzhen UUGreenPower Co., Ltd. Class A 301590
SZSE · China · Producer Manufacturing
CNY 65.85-1.19 (-1.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 65.85 | -1.78% | CNY 67.03 | CNY 68.33 | CNY 65.85 | 507.92K |
| 2026-09-29 | CNY 67.04 | +4.00% | CNY 64.20 | CNY 67.99 | CNY 64.20 | 770.81K |
| 2026-09-28 | CNY 64.46 | -5.32% | CNY 67.99 | CNY 67.99 | CNY 63.88 | 776.08K |
| 2026-09-24 | CNY 68.08 | -1.18% | CNY 68.59 | CNY 69.58 | CNY 68.00 | 376.93K |
| 2026-09-23 | CNY 68.89 | -0.52% | CNY 69.25 | CNY 69.84 | CNY 68.71 | 391.98K |
| 2026-09-22 | CNY 69.25 | -0.52% | CNY 69.59 | CNY 70.66 | CNY 68.83 | 484.90K |
| 2026-09-21 | CNY 69.61 | -0.03% | CNY 69.66 | CNY 70.18 | CNY 68.36 | 619.83K |
| 2026-09-18 | CNY 69.63 | +3.46% | CNY 67.80 | CNY 69.85 | CNY 67.48 | 724.00K |
| 2026-09-17 | CNY 67.30 | -0.96% | CNY 67.19 | CNY 68.98 | CNY 66.80 | 449.50K |
| 2026-09-16 | CNY 67.95 | +3.46% | CNY 65.11 | CNY 68.68 | CNY 64.80 | 791.99K |
| 2026-09-15 | CNY 65.68 | -1.35% | CNY 66.06 | CNY 67.42 | CNY 65.62 | 522.06K |
| 2026-09-14 | CNY 66.58 | +1.06% | CNY 65.05 | CNY 67.23 | CNY 64.80 | 544.84K |
| 2026-09-11 | CNY 65.88 | -3.88% | CNY 68.00 | CNY 68.17 | CNY 64.51 | 874.30K |
| 2026-09-10 | CNY 68.54 | -1.88% | CNY 69.95 | CNY 70.54 | CNY 68.21 | 621.48K |
| 2026-09-09 | CNY 69.85 | -2.09% | CNY 71.13 | CNY 72.60 | CNY 69.60 | 843.74K |
| 2026-09-08 | CNY 71.34 | -3.67% | CNY 73.91 | CNY 74.16 | CNY 71.21 | 1.19M |
| 2026-09-07 | CNY 74.06 | -1.25% | CNY 75.00 | CNY 76.51 | CNY 74.00 | 1.63M |
| 2026-09-04 | CNY 75.00 | +4.34% | CNY 73.96 | CNY 79.80 | CNY 72.50 | 2.13M |
| 2026-09-03 | CNY 71.88 | +0.22% | CNY 71.71 | CNY 72.79 | CNY 70.55 | 465.65K |
| 2026-09-02 | CNY 71.72 | -0.64% | CNY 71.49 | CNY 72.02 | CNY 70.60 | 438.78K |
| 2026-09-01 | CNY 72.18 | -1.41% | CNY 72.90 | CNY 73.21 | CNY 70.66 | 679.76K |
| 2026-08-31 | CNY 73.21 | +2.45% | CNY 71.61 | CNY 73.48 | CNY 70.47 | 666.10K |
| 2026-08-28 | CNY 71.46 | -3.22% | CNY 73.00 | CNY 74.49 | CNY 71.27 | 564.34K |
| 2026-08-27 | CNY 73.84 | +5.46% | CNY 70.25 | CNY 75.09 | CNY 69.36 | 1.04M |
| 2026-08-26 | CNY 70.02 | -3.54% | CNY 71.14 | CNY 71.28 | CNY 67.01 | 934.93K |
| 2026-08-25 | CNY 72.59 | +1.38% | CNY 71.00 | CNY 73.24 | CNY 70.30 | 657.61K |
| 2026-08-24 | CNY 71.60 | -3.87% | CNY 74.27 | CNY 74.48 | CNY 70.72 | 557.26K |
| 2026-08-21 | CNY 74.48 | +0.72% | CNY 73.55 | CNY 74.70 | CNY 72.09 | 379.65K |
| 2026-08-20 | CNY 73.95 | +1.36% | CNY 73.80 | CNY 75.00 | CNY 72.70 | 555.29K |
| 2026-08-19 | CNY 72.96 | -6.57% | CNY 77.11 | CNY 77.11 | CNY 72.50 | 798.97K |
| 2026-08-18 | CNY 78.09 | -0.88% | CNY 79.18 | CNY 79.18 | CNY 76.62 | 787.59K |
| 2026-08-17 | CNY 78.78 | +2.31% | CNY 76.86 | CNY 79.18 | CNY 76.54 | 767.00K |
| 2026-08-14 | CNY 77.00 | 0.00% | CNY 76.69 | CNY 78.15 | CNY 76.28 | 534.94K |
| 2026-08-13 | CNY 77.00 | -0.81% | CNY 78.00 | CNY 80.66 | CNY 77.00 | 809.10K |
| 2026-08-12 | CNY 77.63 | +1.68% | CNY 76.37 | CNY 78.18 | CNY 76.00 | 642.28K |
| 2026-08-11 | CNY 76.35 | -0.91% | CNY 76.80 | CNY 77.19 | CNY 74.49 | 648.22K |
| 2026-08-10 | CNY 77.05 | +2.03% | CNY 76.00 | CNY 78.26 | CNY 74.00 | 1.01M |
| 2026-08-07 | CNY 75.52 | -0.63% | CNY 76.00 | CNY 76.35 | CNY 73.22 | 915.10K |
| 2026-08-06 | CNY 76.00 | +1.43% | CNY 74.93 | CNY 76.39 | CNY 73.50 | 921.64K |
| 2026-08-05 | CNY 74.93 | +2.15% | CNY 72.83 | CNY 75.15 | CNY 72.83 | 886.84K |
| 2026-08-04 | CNY 73.35 | +3.67% | CNY 71.15 | CNY 73.88 | CNY 71.15 | 726.19K |
| 2026-08-03 | CNY 70.75 | +1.40% | CNY 69.78 | CNY 71.50 | CNY 69.25 | 672.49K |
| 2026-07-31 | CNY 69.77 | +3.98% | CNY 69.11 | CNY 71.88 | CNY 69.11 | 1.10M |
| 2026-07-30 | CNY 67.10 | -4.29% | CNY 70.11 | CNY 71.00 | CNY 66.00 | 1.02M |
| 2026-07-29 | CNY 70.11 | -0.82% | CNY 71.10 | CNY 71.38 | CNY 68.57 | 904.00K |
| 2026-07-28 | CNY 70.69 | -5.21% | CNY 73.34 | CNY 74.48 | CNY 70.31 | 1.04M |
| 2026-07-27 | CNY 74.58 | +5.46% | CNY 70.72 | CNY 74.69 | CNY 70.72 | 1.10M |
| 2026-07-24 | CNY 70.71 | -3.82% | CNY 72.03 | CNY 73.19 | CNY 70.58 | 890.55K |
| 2026-07-23 | CNY 73.52 | +4.13% | CNY 70.21 | CNY 73.86 | CNY 70.15 | 1.25M |
| 2026-07-22 | CNY 70.61 | -2.10% | CNY 73.48 | CNY 73.53 | CNY 69.85 | 1.26M |
| 2026-07-21 | CNY 72.12 | +0.74% | CNY 71.35 | CNY 72.49 | CNY 65.89 | 1.72M |
| 2026-07-20 | CNY 71.59 | -5.43% | CNY 76.44 | CNY 76.97 | CNY 69.04 | 1.34M |
| 2026-07-17 | CNY 75.70 | -9.00% | CNY 82.93 | CNY 83.49 | CNY 74.11 | 1.35M |
| 2026-07-16 | CNY 83.19 | -4.38% | CNY 86.95 | CNY 86.95 | CNY 82.14 | 858.91K |
| 2026-07-15 | CNY 87.00 | -5.29% | CNY 91.34 | CNY 91.71 | CNY 85.86 | 947.34K |
| 2026-07-14 | CNY 91.86 | +0.08% | CNY 92.30 | CNY 92.30 | CNY 87.16 | 956.99K |
| 2026-07-13 | CNY 91.79 | -7.75% | CNY 98.16 | CNY 98.57 | CNY 91.21 | 1.43M |
| 2026-07-10 | CNY 99.50 | +5.48% | CNY 98.59 | CNY 110.94 | CNY 95.86 | 2.04M |
| 2026-07-09 | CNY 94.33 | -0.34% | CNY 95.99 | CNY 96.67 | CNY 91.33 | 746.08K |
| 2026-07-08 | CNY 94.65 | -6.55% | CNY 100.74 | CNY 100.74 | CNY 94.42 | 1.02M |
| 2026-07-07 | CNY 101.29 | -4.42% | CNY 105.37 | CNY 109.20 | CNY 100.81 | 759.74K |
| 2026-07-06 | CNY 105.97 | -0.43% | CNY 106.11 | CNY 115.30 | CNY 105.78 | 1.48M |
| 2026-07-03 | CNY 106.43 | +4.56% | CNY 101.43 | CNY 110.34 | CNY 100.71 | 1.46M |
| 2026-07-02 | CNY 101.79 | +7.51% | CNY 94.14 | CNY 111.17 | CNY 92.14 | 2.55M |
| 2026-07-01 | CNY 94.68 | +0.84% | CNY 94.19 | CNY 99.22 | CNY 90.53 | 1.10M |
| 2026-06-30 | CNY 93.89 | +2.54% | CNY 91.63 | CNY 94.27 | CNY 90.95 | 880.74K |
| 2026-06-29 | CNY 91.57 | -5.87% | CNY 96.43 | CNY 96.43 | CNY 90.51 | 1.18M |
| 2026-06-26 | CNY 97.29 | -11.74% | CNY 109.79 | CNY 110.29 | CNY 96.07 | 1.62M |
| 2026-06-25 | CNY 110.22 | -4.13% | CNY 114.67 | CNY 114.91 | CNY 110.01 | 925.07K |
| 2026-06-24 | CNY 114.97 | -3.74% | CNY 119.20 | CNY 119.91 | CNY 112.18 | 1.06M |
| 2026-06-23 | CNY 119.44 | -0.99% | CNY 121.41 | CNY 124.61 | CNY 118.63 | 1.13M |
| 2026-06-22 | CNY 120.64 | +0.14% | CNY 120.49 | CNY 122.50 | CNY 116.90 | 1.08M |
| 2026-06-18 | CNY 120.47 | +1.35% | CNY 117.51 | CNY 122.84 | CNY 116.43 | 1.29M |
| 2026-06-17 | CNY 118.87 | -1.32% | CNY 119.64 | CNY 124.56 | CNY 118.79 | 1.13M |
| 2026-06-16 | CNY 120.46 | +6.53% | CNY 113.21 | CNY 121.32 | CNY 112.00 | 1.67M |
| 2026-06-15 | CNY 113.07 | +2.20% | CNY 110.80 | CNY 113.07 | CNY 109.64 | 719.94K |
| 2026-06-12 | CNY 110.64 | -2.36% | CNY 115.46 | CNY 116.02 | CNY 110.16 | 920.26K |
| 2026-06-11 | CNY 113.31 | -2.79% | CNY 116.11 | CNY 117.22 | CNY 112.15 | 725.28K |
| 2026-06-10 | CNY 116.56 | -5.04% | CNY 121.43 | CNY 122.14 | CNY 115.14 | 1.00M |
| 2026-06-09 | CNY 122.76 | +5.01% | CNY 117.85 | CNY 126.07 | CNY 117.85 | 1.00M |
| 2026-06-08 | CNY 116.90 | -3.36% | CNY 117.86 | CNY 121.34 | CNY 115.73 | 669.51K |
| 2026-06-05 | CNY 120.96 | -2.67% | CNY 124.29 | CNY 124.29 | CNY 119.29 | 750.73K |
| 2026-06-04 | CNY 124.28 | +0.71% | CNY 122.86 | CNY 127.63 | CNY 122.14 | 762.11K |
| 2026-06-03 | CNY 123.40 | -2.02% | CNY 125.00 | CNY 127.77 | CNY 122.06 | 833.53K |
| 2026-06-02 | CNY 125.95 | +4.98% | CNY 120.71 | CNY 129.19 | CNY 115.76 | 1.42M |
| 2026-06-01 | CNY 119.98 | -0.90% | CNY 121.09 | CNY 125.36 | CNY 119.69 | 723.97K |
| 2026-05-29 | CNY 121.07 | -5.21% | CNY 127.86 | CNY 131.34 | CNY 120.25 | 1.02M |
| 2026-05-28 | CNY 127.73 | -0.82% | CNY 129.29 | CNY 131.11 | CNY 125.14 | 890.44K |
| 2026-05-27 | CNY 128.79 | -0.93% | CNY 128.57 | CNY 136.43 | CNY 128.21 | 1.21M |
| 2026-05-26 | CNY 130.00 | -9.00% | CNY 141.43 | CNY 141.96 | CNY 128.59 | 1.59M |