Suzhou UIGreen Micro&Nano Technologies Co.,Ltd - 688661.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.8	51.11	51.11	54	50.4	8.7M
September 25, 2025	52	53.51	53.51	55.28	51.6	10.89M
September 24, 2025	50.71	52.33	52.33	55.05	49.52	14.65M
September 23, 2025	48	49.71	49.71	50.34	45.42	9.97M
September 22, 2025	48.94	46.87	46.87	49.5	46.4	8.99M
September 19, 2025	43.2	46.4	46.4	47.31	43	8.75M
September 18, 2025	43.85	43.16	43.16	44.8	42.47	4.53M
September 17, 2025	43.33	43.7	43.7	44.7	43.33	3.74M
September 16, 2025	42.56	43.47	43.47	44	41.93	3.8M
September 15, 2025	43.2	42.45	42.45	43.63	42.3	2.67M
September 12, 2025	42.88	42.93	42.93	43.98	42.23	3.39M
September 11, 2025	41.24	42.54	42.54	42.84	40.9	3.88M
September 10, 2025	41.46	41.29	41.29	42.25	41.04	2.27M
September 09, 2025	42.65	41.46	41.46	42.65	40.88	2.88M
September 08, 2025	42.53	42.66	42.66	42.91	41.94	3.41M
September 05, 2025	40.29	42.5	42.5	42.65	40.29	4.13M
September 04, 2025	42.95	40.26	40.26	43.66	39.49	4.61M
September 03, 2025	43.69	42.76	42.76	44.31	42.58	4.11M
September 02, 2025	46.14	43.1	43.1	46.34	42.35	7.78M
September 01, 2025	47.1	46.34	46.34	47.89	45.8	5.12M
August 29, 2025	47.5	46.88	46.88	47.77	45.8	4.32M
August 28, 2025	45.38	47.26	47.26	47.47	45.01	6.72M
August 27, 2025	46.36	45.5	45.5	48.75	45.24	7.24M
August 26, 2025	46.36	46.26	46.26	47.22	46	4.37M
August 25, 2025	47.4	47.07	47.07	48	46.17	6.99M
August 22, 2025	45.6	46.88	46.88	47.34	45.39	6.2M
August 21, 2025	47.37	45.23	45.23	47.37	44.82	6.52M
August 20, 2025	46.83	47.11	47.11	47.26	45.56	5.48M
August 19, 2025	48.06	47.05	47.05	48.36	46.08	8.02M
August 18, 2025	45.53	48.45	48.45	49.39	44.58	14.86M
August 15, 2025	44.45	48.87	48.87	49.3	44.29	10.56M
August 14, 2025	47.39	44.59	44.59	47.4	44.5	9.6M
August 13, 2025	46.67	47.38	47.38	47.64	46.37	6.3M
August 12, 2025	47	46.7	46.7	47.99	45.78	5.39M
August 11, 2025	43.78	46.28	46.28	47.31	43.77	8.63M
August 08, 2025	43.61	43.58	43.58	44.46	43.24	3.66M
August 07, 2025	43.6	43.95	43.95	44.8	43.11	4.88M
August 06, 2025	43.46	43.84	43.84	44.5	42.68	4.4M
August 05, 2025	43.34	43.15	43.15	43.7	42.39	4.27M
August 04, 2025	41.48	42.95	42.95	43.34	41.22	4.13M
August 01, 2025	42.19	41.81	41.81	42.68	41.2	4.29M
July 31, 2025	41.25	42.25	42.25	44.44	40.88	8.31M
July 30, 2025	42.34	41.3	41.3	42.68	40.76	4.29M
July 29, 2025	41.75	42.38	42.38	42.45	41.49	4.2M
July 28, 2025	40.4	41.77	41.77	42.17	40.12	6.47M
July 25, 2025	39.86	40.25	40.25	40.37	39.39	3.04M
July 24, 2025	38.99	39.86	39.86	40.37	38.99	3.78M
July 23, 2025	39	39.06	39.06	39.67	38.66	3.3M
July 22, 2025	39.93	39.26	39.26	40.45	39	3.71M
July 21, 2025	40.43	39.85	39.85	40.43	39.3	4.77M
July 18, 2025	40.66	40.66	40.66	41.76	40.28	4.9M
July 17, 2025	39.58	40.65	40.65	41.33	39.5	5.84M
July 16, 2025	39.68	39.66	39.66	40.44	39.01	3.88M
July 15, 2025	40	39.78	39.78	40.72	39.37	5.02M
July 14, 2025	38.81	40.03	40.03	40.66	38.59	5.56M
July 11, 2025	38.65	38.83	38.83	39.37	38.25	3.24M
July 10, 2025	38.74	38.65	38.65	39.34	38.2	3.14M
July 09, 2025	39.2	38.65	38.65	39.4	38.42	3.38M
July 08, 2025	37.6	39.25	39.25	39.85	37.5	5.29M
July 07, 2025	37.75	37.76	37.76	38.34	37.3	3.15M

Suzhou UIGreen Micro&Nano Technologies Co.,Ltd (688661.SS) SHH