Ugreen Group Limited Class A 301606
SZSE · China · Producer Manufacturing
CNY 49.89-0.90 (-1.77%)
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 49.89 | -1.77% | CNY 50.98 | CNY 50.98 | CNY 49.33 | 2.27M |
| 2026-09-29 | CNY 50.79 | +1.48% | CNY 50.30 | CNY 51.14 | CNY 49.69 | 2.85M |
| 2026-09-28 | CNY 50.05 | -4.68% | CNY 52.54 | CNY 52.90 | CNY 49.95 | 3.99M |
| 2026-09-24 | CNY 52.51 | -3.88% | CNY 54.46 | CNY 54.46 | CNY 52.50 | 3.02M |
| 2026-09-23 | CNY 54.63 | -4.41% | CNY 56.97 | CNY 57.31 | CNY 54.38 | 4.70M |
| 2026-09-22 | CNY 57.15 | +1.38% | CNY 57.00 | CNY 58.65 | CNY 56.30 | 6.02M |
| 2026-09-21 | CNY 56.37 | +2.36% | CNY 55.15 | CNY 57.21 | CNY 54.76 | 6.40M |
| 2026-09-18 | CNY 55.07 | +4.28% | CNY 53.35 | CNY 55.20 | CNY 52.90 | 4.79M |
| 2026-09-17 | CNY 52.81 | -1.77% | CNY 53.00 | CNY 54.87 | CNY 52.65 | 3.35M |
| 2026-09-16 | CNY 53.76 | +2.42% | CNY 52.31 | CNY 54.50 | CNY 50.98 | 5.62M |
| 2026-09-15 | CNY 52.49 | +1.14% | CNY 51.83 | CNY 53.88 | CNY 51.65 | 3.62M |
| 2026-09-14 | CNY 51.90 | -2.85% | CNY 52.82 | CNY 52.87 | CNY 51.10 | 3.35M |
| 2026-09-11 | CNY 53.42 | -0.87% | CNY 53.30 | CNY 54.06 | CNY 52.31 | 3.56M |
| 2026-09-10 | CNY 53.89 | -2.05% | CNY 53.95 | CNY 54.40 | CNY 53.02 | 3.90M |
| 2026-09-09 | CNY 55.02 | +0.79% | CNY 54.15 | CNY 55.11 | CNY 53.21 | 5.79M |
| 2026-09-08 | CNY 54.59 | -4.71% | CNY 56.66 | CNY 57.45 | CNY 54.20 | 7.22M |
| 2026-09-07 | CNY 57.29 | -0.19% | CNY 57.96 | CNY 59.23 | CNY 56.50 | 7.30M |
| 2026-09-04 | CNY 57.40 | +5.57% | CNY 54.37 | CNY 58.87 | CNY 54.37 | 10.83M |
| 2026-09-03 | CNY 54.37 | -1.40% | CNY 55.55 | CNY 55.98 | CNY 53.75 | 6.52M |
| 2026-09-02 | CNY 55.14 | +8.16% | CNY 51.50 | CNY 57.86 | CNY 51.05 | 11.01M |
| 2026-09-01 | CNY 50.98 | -1.37% | CNY 51.50 | CNY 52.05 | CNY 50.82 | 3.31M |
| 2026-08-31 | CNY 51.69 | -0.15% | CNY 51.21 | CNY 52.70 | CNY 50.51 | 3.89M |
| 2026-08-28 | CNY 51.77 | -1.78% | CNY 52.30 | CNY 53.03 | CNY 51.77 | 3.65M |
| 2026-08-27 | CNY 52.71 | -1.50% | CNY 53.48 | CNY 53.70 | CNY 51.51 | 5.68M |
| 2026-08-26 | CNY 53.51 | -2.89% | CNY 54.64 | CNY 55.00 | CNY 52.48 | 7.27M |
| 2026-08-25 | CNY 55.10 | +12.56% | CNY 52.83 | CNY 56.00 | CNY 51.39 | 8.59M |
| 2026-08-24 | CNY 48.95 | -3.24% | CNY 50.56 | CNY 50.90 | CNY 48.18 | 3.01M |
| 2026-08-21 | CNY 50.59 | +0.16% | CNY 50.33 | CNY 51.45 | CNY 50.03 | 1.77M |
| 2026-08-20 | CNY 50.51 | +1.32% | CNY 49.98 | CNY 51.30 | CNY 49.71 | 1.77M |
| 2026-08-19 | CNY 49.85 | -6.35% | CNY 52.45 | CNY 52.50 | CNY 49.59 | 2.98M |
| 2026-08-18 | CNY 53.23 | +0.51% | CNY 52.87 | CNY 53.99 | CNY 51.99 | 3.02M |
| 2026-08-17 | CNY 52.96 | +2.72% | CNY 51.71 | CNY 52.98 | CNY 51.30 | 2.73M |
| 2026-08-14 | CNY 51.56 | -0.44% | CNY 51.82 | CNY 52.38 | CNY 50.99 | 1.96M |
| 2026-08-13 | CNY 51.79 | -1.82% | CNY 53.01 | CNY 53.50 | CNY 51.60 | 2.75M |
| 2026-08-12 | CNY 52.75 | -0.68% | CNY 52.99 | CNY 53.40 | CNY 52.50 | 2.09M |
| 2026-08-11 | CNY 53.11 | -0.64% | CNY 53.45 | CNY 53.66 | CNY 51.90 | 2.48M |
| 2026-08-10 | CNY 53.45 | +1.12% | CNY 52.99 | CNY 53.79 | CNY 52.18 | 3.13M |
| 2026-08-07 | CNY 52.86 | -1.20% | CNY 53.35 | CNY 54.04 | CNY 52.00 | 2.77M |
| 2026-08-06 | CNY 53.50 | -1.00% | CNY 53.28 | CNY 54.22 | CNY 52.57 | 3.01M |
| 2026-08-05 | CNY 54.04 | +3.03% | CNY 52.13 | CNY 54.33 | CNY 52.00 | 3.06M |
| 2026-08-04 | CNY 52.45 | +3.41% | CNY 51.00 | CNY 53.11 | CNY 50.26 | 3.08M |
| 2026-08-03 | CNY 50.72 | -4.80% | CNY 52.86 | CNY 53.36 | CNY 50.36 | 3.54M |
| 2026-07-31 | CNY 53.28 | +2.90% | CNY 52.51 | CNY 53.78 | CNY 52.23 | 3.43M |
| 2026-07-30 | CNY 51.78 | -1.26% | CNY 51.44 | CNY 53.20 | CNY 51.03 | 3.29M |
| 2026-07-29 | CNY 52.44 | +7.15% | CNY 48.84 | CNY 53.08 | CNY 47.70 | 5.97M |
| 2026-07-28 | CNY 48.94 | -5.76% | CNY 50.61 | CNY 51.53 | CNY 48.13 | 5.03M |
| 2026-07-27 | CNY 51.93 | -2.84% | CNY 53.40 | CNY 53.45 | CNY 50.51 | 4.72M |
| 2026-07-24 | CNY 53.45 | -1.82% | CNY 53.50 | CNY 54.50 | CNY 52.60 | 1.96M |
| 2026-07-23 | CNY 54.44 | -2.49% | CNY 55.84 | CNY 56.65 | CNY 54.09 | 3.04M |
| 2026-07-22 | CNY 55.83 | -4.87% | CNY 58.40 | CNY 58.72 | CNY 55.51 | 3.64M |
| 2026-07-21 | CNY 58.69 | -2.02% | CNY 59.00 | CNY 59.89 | CNY 56.21 | 4.44M |
| 2026-07-20 | CNY 59.90 | +5.64% | CNY 57.88 | CNY 61.50 | CNY 56.65 | 4.30M |
| 2026-07-17 | CNY 56.70 | -7.20% | CNY 60.23 | CNY 61.58 | CNY 56.68 | 3.65M |
| 2026-07-16 | CNY 61.10 | +4.09% | CNY 58.23 | CNY 64.20 | CNY 56.84 | 5.27M |
| 2026-07-15 | CNY 58.70 | +3.93% | CNY 56.48 | CNY 59.70 | CNY 56.42 | 3.68M |
| 2026-07-14 | CNY 56.48 | +2.47% | CNY 54.82 | CNY 57.12 | CNY 54.74 | 2.46M |
| 2026-07-13 | CNY 55.12 | -4.19% | CNY 57.10 | CNY 57.41 | CNY 54.74 | 2.75M |
| 2026-07-10 | CNY 57.53 | +0.63% | CNY 57.00 | CNY 58.99 | CNY 56.89 | 2.27M |
| 2026-07-09 | CNY 57.17 | +1.10% | CNY 56.40 | CNY 57.30 | CNY 55.01 | 2.12M |
| 2026-07-08 | CNY 56.55 | -0.25% | CNY 56.89 | CNY 57.95 | CNY 56.46 | 2.31M |
| 2026-07-07 | CNY 56.69 | -2.34% | CNY 57.69 | CNY 58.28 | CNY 56.36 | 2.03M |
| 2026-07-06 | CNY 58.05 | -2.01% | CNY 59.31 | CNY 60.00 | CNY 56.91 | 2.62M |
| 2026-07-03 | CNY 59.24 | +1.13% | CNY 59.00 | CNY 60.39 | CNY 58.69 | 2.42M |
| 2026-07-02 | CNY 58.58 | -3.16% | CNY 60.01 | CNY 61.20 | CNY 58.26 | 2.84M |
| 2026-07-01 | CNY 60.49 | -0.87% | CNY 61.03 | CNY 63.30 | CNY 60.10 | 3.24M |
| 2026-06-30 | CNY 61.02 | +7.62% | CNY 57.00 | CNY 62.19 | CNY 56.66 | 5.19M |
| 2026-06-29 | CNY 56.70 | -1.82% | CNY 58.01 | CNY 58.32 | CNY 55.95 | 3.98M |
| 2026-06-26 | CNY 57.75 | -6.90% | CNY 61.40 | CNY 61.51 | CNY 57.70 | 3.90M |
| 2026-06-25 | CNY 62.03 | +0.99% | CNY 61.53 | CNY 63.17 | CNY 61.14 | 2.80M |
| 2026-06-24 | CNY 61.42 | +0.02% | CNY 61.42 | CNY 62.65 | CNY 60.51 | 2.58M |
| 2026-06-23 | CNY 61.41 | -2.29% | CNY 62.86 | CNY 63.50 | CNY 61.12 | 2.73M |
| 2026-06-22 | CNY 62.85 | -1.44% | CNY 63.79 | CNY 65.30 | CNY 61.86 | 3.28M |
| 2026-06-18 | CNY 63.77 | -0.33% | CNY 64.04 | CNY 64.66 | CNY 63.31 | 2.78M |
| 2026-06-17 | CNY 63.98 | +1.36% | CNY 62.80 | CNY 64.50 | CNY 62.15 | 2.74M |
| 2026-06-16 | CNY 63.12 | -0.91% | CNY 63.88 | CNY 63.93 | CNY 61.63 | 3.38M |
| 2026-06-15 | CNY 63.70 | +2.30% | CNY 62.18 | CNY 64.27 | CNY 62.02 | 3.68M |
| 2026-06-12 | CNY 62.27 | +3.13% | CNY 61.17 | CNY 62.65 | CNY 61.17 | 4.07M |
| 2026-06-11 | CNY 60.38 | -2.01% | CNY 61.43 | CNY 62.25 | CNY 59.82 | 2.58M |
| 2026-06-10 | CNY 61.62 | -2.35% | CNY 62.12 | CNY 62.87 | CNY 60.78 | 2.17M |
| 2026-06-09 | CNY 63.10 | +0.93% | CNY 63.74 | CNY 63.83 | CNY 61.80 | 2.21M |
| 2026-06-08 | CNY 62.52 | -4.37% | CNY 64.01 | CNY 64.88 | CNY 61.61 | 3.32M |
| 2026-06-05 | CNY 65.38 | -2.16% | CNY 66.61 | CNY 67.29 | CNY 65.07 | 3.10M |
| 2026-06-04 | CNY 66.82 | -2.45% | CNY 67.44 | CNY 68.38 | CNY 66.33 | 3.36M |
| 2026-06-03 | CNY 68.50 | -1.83% | CNY 69.90 | CNY 71.27 | CNY 67.51 | 3.45M |
| 2026-06-02 | CNY 69.78 | -2.13% | CNY 71.30 | CNY 71.30 | CNY 68.63 | 3.46M |
| 2026-06-01 | CNY 71.30 | +6.15% | CNY 68.83 | CNY 73.73 | CNY 68.20 | 6.97M |
| 2026-05-29 | CNY 67.17 | -3.93% | CNY 69.61 | CNY 70.24 | CNY 66.61 | 4.15M |
| 2026-05-28 | CNY 69.92 | -1.47% | CNY 71.00 | CNY 71.44 | CNY 68.89 | 3.76M |
| 2026-05-27 | CNY 70.96 | -3.82% | CNY 74.27 | CNY 74.30 | CNY 70.31 | 5.67M |
| 2026-05-26 | CNY 73.78 | -5.26% | CNY 77.01 | CNY 78.00 | CNY 71.56 | 8.36M |