Shenzhen CNY

UGREEN GROUP LIMIT (301606.SZ)

34.47

-0.06

(-0.17%)

At close: April 18 at 3:04:31 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	34.30	34.64	33.80	34.47	34.47	1,604,364
Apr 17, 2025	34.79	35.50	34.47	34.53	34.53	2,326,969
Apr 16, 2025	36.85	36.99	34.50	35.30	35.30	4,085,937
Apr 15, 2025	34.82	37.98	34.31	36.84	36.84	4,528,694
Apr 14, 2025	35.95	35.95	34.73	34.81	34.81	2,359,995
Apr 11, 2025	33.86	34.79	33.60	34.22	34.22	2,045,319
Apr 10, 2025	34.01	35.28	34.01	34.55	34.55	2,457,303
Apr 9, 2025	31.41	32.89	29.83	32.67	32.67	2,937,746
Apr 8, 2025	31.44	33.52	31.03	32.04	32.04	2,795,435
Apr 7, 2025	35.17	36.30	31.44	31.44	31.44	3,249,396
Apr 3, 2025	40.00	40.57	39.30	39.30	39.30	1,566,767
Apr 2, 2025	40.60	41.36	40.23	40.78	40.78	1,133,816
Apr 1, 2025	40.30	40.75	39.90	40.21	40.21	1,000,277
Mar 31, 2025	39.95	40.18	39.39	40.01	40.01	1,124,851
Mar 28, 2025	40.69	41.00	39.94	39.94	39.94	1,079,454
Mar 27, 2025	40.60	41.01	39.90	40.71	40.71	1,208,096
Mar 26, 2025	40.60	41.08	40.43	40.66	40.66	797,010
Mar 25, 2025	41.22	41.22	40.40	40.60	40.60	906,771
Mar 24, 2025	40.68	41.75	39.97	41.12	41.12	1,561,920
Mar 21, 2025	41.80	41.93	40.56	40.67	40.67	1,858,057
Mar 20, 2025	42.05	42.47	41.72	41.80	41.80	1,533,085
Mar 19, 2025	43.05	43.05	41.93	42.17	42.17	1,852,093
Mar 18, 2025	43.00	43.52	42.54	43.03	43.03	2,157,147
Mar 17, 2025	42.85	44.61	42.08	43.27	43.27	2,845,371
Mar 14, 2025	42.38	43.04	41.83	42.79	42.79	2,163,998
Mar 13, 2025	43.40	43.70	41.85	42.35	42.35	2,611,936
Mar 12, 2025	44.22	44.50	43.60	43.73	43.73	2,614,555
Mar 11, 2025	42.74	44.30	42.50	44.05	44.05	3,431,000
Mar 10, 2025	43.51	43.86	42.41	43.35	43.35	2,788,235
Mar 7, 2025	45.07	45.75	43.47	43.94	43.94	3,953,381
Mar 6, 2025	42.91	46.68	42.91	45.48	45.48	6,309,181
Mar 5, 2025	42.55	42.89	41.88	42.68	42.68	1,905,002
Mar 4, 2025	42.25	42.75	41.80	42.55	42.55	1,971,480
Mar 3, 2025	42.10	43.47	41.25	42.57	42.57	2,725,268
Feb 28, 2025	43.99	44.40	41.73	41.94	41.94	2,778,548
Feb 27, 2025	44.41	44.80	43.10	44.63	44.63	3,036,284
Feb 26, 2025	44.95	45.15	44.29	44.61	44.61	2,520,535
Feb 25, 2025	44.55	45.45	43.91	45.00	45.00	3,628,216
Feb 24, 2025	46.00	47.46	44.80	45.18	45.18	3,886,910
Feb 21, 2025	45.60	46.54	44.80	46.11	46.11	5,880,046
Feb 20, 2025	44.30	46.34	44.21	45.58	45.58	6,844,471
Feb 19, 2025	42.00	45.43	41.70	44.77	44.77	9,227,528
Feb 18, 2025	41.78	42.79	41.04	41.60	41.60	4,255,526
Feb 17, 2025	40.95	41.81	40.71	41.78	41.78	3,608,953
Feb 14, 2025	40.30	41.25	40.17	41.00	41.00	2,901,728
Feb 13, 2025	43.01	43.25	40.75	40.77	40.77	6,427,417
Feb 12, 2025	43.72	43.72	42.70	43.44	43.44	5,582,041
Feb 11, 2025	42.92	45.49	42.39	44.49	44.49	6,857,726
Feb 10, 2025	43.27	43.71	42.63	42.92	42.92	4,363,496
Feb 7, 2025	44.45	44.45	42.38	43.29	43.29	7,559,090
Feb 6, 2025	43.76	44.21	43.05	44.09	44.09	7,380,808
Feb 5, 2025	40.71	45.66	39.90	43.80	43.80	9,649,704
Jan 27, 2025	41.04	42.60	40.25	40.70	40.70	5,417,198
Jan 24, 2025	40.48	42.27	40.30	41.68	41.68	6,138,226
Jan 23, 2025	41.50	43.26	40.58	41.09	41.09	8,039,961
Jan 22, 2025	40.82	41.34	40.35	41.09	41.09	4,924,100
Jan 21, 2025	40.80	41.67	39.76	41.20	41.20	7,780,300
Jan 20, 2025	39.38	41.90	39.38	40.80	40.80	8,800,765
Jan 17, 2025	39.60	39.60	37.66	39.19	39.19	6,356,800
Jan 16, 2025	39.43	40.24	39.15	39.59	39.59	6,721,900
Jan 15, 2025	40.04	40.67	38.71	38.87	38.87	6,840,685
Jan 14, 2025	39.82	40.90	38.88	40.68	40.68	9,180,761
Jan 13, 2025	39.12	39.85	38.34	39.41	39.41	5,459,747
Jan 10, 2025	42.43	42.63	39.87	39.91	39.91	9,586,971
Jan 9, 2025	45.76	46.06	42.13	42.53	42.53	15,081,200
Jan 8, 2025	41.00	48.25	41.00	47.00	47.00	18,794,320
Jan 7, 2025	33.50	40.21	33.50	40.21	40.21	7,191,094
Jan 6, 2025	34.80	34.86	33.13	33.51	33.51	2,797,700
Jan 3, 2025	36.61	37.35	34.69	34.82	34.82	3,065,313
Jan 2, 2025	37.43	37.97	35.99	36.62	36.62	3,088,027
Dec 31, 2024	40.14	40.14	37.50	37.80	37.80	4,339,472
Dec 30, 2024	40.29	41.17	39.47	40.15	40.15	4,138,565
Dec 27, 2024	41.27	42.99	40.40	40.40	40.40	5,383,089
Dec 26, 2024	39.00	42.90	39.00	41.76	41.76	6,836,995
Dec 25, 2024	40.91	41.48	39.20	39.46	39.46	5,217,443
Dec 24, 2024	39.02	42.20	39.00	41.98	41.98	7,530,727
Dec 23, 2024	39.78	39.98	38.10	39.02	39.02	5,208,436
Dec 20, 2024	38.00	41.60	37.70	40.11	40.11	8,908,003
Dec 19, 2024	36.27	38.27	36.16	37.82	37.82	5,822,852
Dec 18, 2024	35.06	37.23	34.56	36.70	36.70	3,937,848
Dec 17, 2024	35.50	36.35	35.00	35.11	35.11	2,311,004
Dec 16, 2024	36.32	36.60	35.62	35.89	35.89	2,539,270
Dec 13, 2024	36.22	37.54	36.01	36.68	36.68	4,230,322
Dec 12, 2024	36.75	36.82	35.86	36.56	36.56	2,923,057
Dec 11, 2024	35.75	37.21	35.72	36.85	36.85	3,541,229
Dec 10, 2024	37.55	37.75	35.99	36.17	36.17	3,970,900
Dec 9, 2024	35.40	36.28	34.90	36.10	36.10	3,544,300
Dec 6, 2024	35.22	35.91	34.90	35.35	35.35	2,587,800
Dec 5, 2024	34.60	35.96	34.52	35.44	35.44	2,310,862
Dec 4, 2024	35.51	35.73	34.70	34.84	34.84	2,085,900
Dec 3, 2024	35.85	36.11	35.28	35.51	35.51	2,254,463
Dec 2, 2024	35.40	36.28	35.21	35.98	35.98	3,208,426
Nov 29, 2024	34.65	35.79	34.52	35.34	35.34	3,222,752
Nov 28, 2024	34.77	35.85	34.33	34.95	34.95	3,006,700
Nov 27, 2024	33.80	34.81	32.86	34.80	34.80	2,706,502
Nov 26, 2024	34.30	34.85	33.75	33.75	33.75	2,389,493
Nov 25, 2024	34.50	34.77	33.76	34.77	34.77	2,663,039
Nov 22, 2024	36.46	36.81	34.25	34.40	34.40	4,534,300
Nov 21, 2024	37.01	37.40	35.90	36.45	36.45	4,080,630
Nov 20, 2024	36.60	37.68	36.60	37.29	37.29	4,375,295
Nov 19, 2024	36.19	37.17	35.42	37.05	37.05	4,261,593
Nov 18, 2024	39.21	39.67	35.41	35.95	35.95	6,781,848
Nov 15, 2024	39.83	41.99	39.01	39.71	39.71	9,253,753
Nov 14, 2024	38.50	44.85	37.90	41.49	41.49	13,080,331
Nov 13, 2024	36.68	37.78	36.65	37.78	37.78	3,548,500
Nov 12, 2024	38.80	39.00	36.73	37.22	37.22	5,499,266
Nov 11, 2024	37.40	38.95	37.20	38.53	38.53	6,398,185
Nov 8, 2024	37.01	38.31	36.84	37.19	37.19	6,205,812
Nov 7, 2024	36.01	36.89	35.50	36.89	36.89	4,592,775
Nov 6, 2024	37.43	37.45	35.86	36.25	36.25	7,051,489
Nov 5, 2024	35.55	37.50	35.38	37.34	37.34	7,118,213
Nov 4, 2024	34.09	35.49	33.83	35.35	35.35	4,069,439
Nov 1, 2024	36.63	37.64	34.37	34.50	34.50	7,854,614
Oct 31, 2024	33.67	39.10	33.59	36.95	36.95	11,690,825
Oct 30, 2024	34.15	34.59	33.23	33.71	33.71	4,941,414
Oct 29, 2024	35.00	36.32	34.78	34.85	34.85	6,872,110
Oct 28, 2024	34.66	34.84	33.72	34.79	34.79	3,415,641
Oct 25, 2024	35.00	35.33	34.12	34.57	34.57	3,987,508
Oct 24, 2024	34.10	35.82	33.80	34.93	34.93	3,645,363
Oct 23, 2024	34.93	35.44	34.13	34.34	34.34	4,070,689
Oct 22, 2024	35.99	36.93	34.85	35.38	35.38	5,415,093
Oct 21, 2024	34.75	36.63	34.49	36.02	36.02	7,630,528
Oct 18, 2024	33.15	35.99	33.01	34.91	34.91	6,615,135
Oct 17, 2024	33.20	34.19	33.10	33.19	33.19	3,772,048
Oct 16, 2024	33.37	33.96	32.61	33.00	33.00	3,806,649
Oct 15, 2024	33.91	35.23	33.88	34.08	34.08	5,245,930
Oct 14, 2024	33.00	34.50	32.00	34.34	34.34	4,928,192
Oct 11, 2024	34.99	36.43	32.40	32.96	32.96	5,939,020
Oct 10, 2024	37.50	38.02	35.44	35.65	35.65	7,003,521
Oct 9, 2024	39.40	40.38	36.01	36.22	36.22	11,104,005
Oct 8, 2024	42.52	42.54	37.50	42.54	42.54	14,393,871
Sep 30, 2024	30.98	35.48	30.34	35.45	35.45	13,119,955
Sep 27, 2024	0.3 Dividend
Sep 27, 2024	27.70	29.79	27.60	29.57	29.57	8,598,217
Sep 26, 2024	26.94	27.69	26.81	27.69	27.39	4,556,444
Sep 25, 2024	27.17	27.94	27.03	27.09	26.80	5,189,458
Sep 24, 2024	26.89	27.25	25.92	27.13	26.84	5,036,619
Sep 23, 2024	25.85	27.33	25.85	26.80	26.51	5,044,279
Sep 20, 2024	25.92	26.47	25.66	25.92	25.64	2,808,212
Sep 19, 2024	25.73	26.15	25.50	25.92	25.64	2,691,962
Sep 18, 2024	26.41	26.45	25.34	25.67	25.39	3,021,595
Sep 13, 2024	27.88	28.11	26.31	26.40	26.11	5,653,281
Sep 12, 2024	27.08	29.51	26.46	28.20	27.89	7,222,699
Sep 11, 2024	27.35	27.35	26.94	27.08	26.79	1,985,020
Sep 10, 2024	27.45	27.47	26.91	27.43	27.13	2,106,004
Sep 9, 2024	27.21	27.56	26.90	27.42	27.12	2,327,599
Sep 6, 2024	28.24	28.56	27.28	27.31	27.01	4,113,239
Sep 5, 2024	28.53	28.60	28.04	28.34	28.03	2,642,352
Sep 4, 2024	28.55	28.76	28.20	28.46	28.15	3,202,597
Sep 3, 2024	27.90	29.11	27.80	29.10	28.78	4,654,236
Sep 2, 2024	29.29	29.46	28.03	28.05	27.75	5,676,465
Aug 30, 2024	28.74	30.16	28.74	29.64	29.32	8,638,800
Aug 29, 2024	28.18	29.97	28.18	29.13	28.81	7,927,078
Aug 28, 2024	27.39	28.28	27.22	28.12	27.82	3,448,434
Aug 27, 2024	28.50	28.51	27.50	27.51	27.21	3,956,053
Aug 26, 2024	28.05	29.10	28.00	28.76	28.45	4,233,469
Aug 23, 2024	27.54	28.79	27.40	28.50	28.19	4,893,239
Aug 22, 2024	29.54	29.55	27.81	27.85	27.55	6,883,249
Aug 21, 2024	28.35	29.98	28.20	29.85	29.53	8,521,821
Aug 20, 2024	28.00	29.45	27.77	28.71	28.40	6,554,641
Aug 19, 2024	28.35	28.65	27.90	27.91	27.61	4,693,031
Aug 16, 2024	29.90	30.25	28.96	28.98	28.67	5,421,460
Aug 15, 2024	29.40	30.43	29.31	29.89	29.57	4,514,646
Aug 14, 2024	29.79	30.25	29.70	29.72	29.40	3,822,627
Aug 13, 2024	29.85	30.04	28.90	30.04	29.71	4,980,402
Aug 12, 2024	30.05	30.68	29.79	30.17	29.84	5,090,816
Aug 9, 2024	30.00	30.14	29.63	29.85	29.53	4,129,595
Aug 8, 2024	30.83	30.90	29.58	29.62	29.30	6,631,551
Aug 7, 2024	30.69	31.94	30.69	31.12	30.78	6,780,364
Aug 6, 2024	31.14	31.38	30.50	31.04	30.70	6,164,080
Aug 5, 2024	31.96	32.54	30.66	30.71	30.38	8,901,574
Aug 2, 2024	34.58	34.88	32.85	32.86	32.50	11,658,798
Aug 1, 2024	37.00	38.16	35.29	35.40	35.02	14,425,390
Jul 31, 2024	40.84	41.49	37.33	38.00	37.59	18,263,465
Jul 30, 2024	35.02	47.50	34.02	42.00	41.54	22,478,434
Jul 29, 2024	41.03	41.88	36.21	36.45	36.06	17,397,109
Jul 26, 2024	40.00	48.88	40.00	45.55	45.06	24,092,249

AKP.AX Audio Pixels Holdings Limited

6.20

0.00%

AMS.AX Atomos Limited

0.0050

-16.67%

SSU.VI Samsung Electronics Co., Ltd.

852.00

+0.71%

SSU.DU Samsung Electronics Co Ltd

838.00

-0.24%

AAPL.VI Apple Inc.

172.94

-0.88%

1AAPL.MI Apple Inc.

172.90

-0.85%

3CP.DU Xiaomi Corp

4.6860

0.00%

BO.CO Bang & Olufsen a/s

13.10

+2.83%

ZEPP Zepp Health Corporation

2.5600

0.00%

3067.TWO Phonic Corporation

19.80

+1.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UGREEN GROUP LIMIT (301606.SZ)

Related Tickers