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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.84	40.68	40.68	41.39	40.12	1.78M
December 03, 2025	42.1	40.84	40.84	42.18	40.61	2.4M
December 02, 2025	42.79	41.9	41.9	42.79	41.5	1.82M
December 01, 2025	43.53	42.82	42.82	43.53	42.52	1.55M
November 28, 2025	42.79	43.1	43.1	43.57	42.3	1.36M
November 27, 2025	42.56	42.79	42.79	44.25	42.56	1.89M
November 26, 2025	43.35	42.79	42.79	43.8	42.5	1.84M
November 25, 2025	42.93	43.48	43.48	44.7	42.92	2.46M
November 24, 2025	42.21	42.9	42.9	43.3	41.75	1.97M
November 21, 2025	43.29	42.15	42.15	45.13	41.93	2.47M
November 20, 2025	44.88	44.15	44.15	45.72	44.14	2.37M
November 19, 2025	45.81	44.2	44.2	45.81	43	2.89M
November 18, 2025	45.1	45.17	45.17	46.18	45.01	2.2M
November 17, 2025	47	45.99	45.99	47.41	45.5	2.31M
November 14, 2025	48.03	46.74	46.74	48.03	46.74	2.91M
November 13, 2025	48.62	48.52	48.52	49.69	48.25	2.64M
November 12, 2025	49.8	49.28	49.28	49.8	48.5	2.65M
November 11, 2025	51.95	50.13	50.13	51.95	49.1	4.44M
November 10, 2025	52.8	51.91	51.91	53	50.2	4.6M
November 07, 2025	50.8	52.44	52.44	53.58	50.3	4.68M
November 06, 2025	51.61	51.19	51.19	52.2	50.93	4.45M
November 05, 2025	47.21	50.9	50.9	51.45	47.21	7.08M
November 04, 2025	48.76	48.46	48.46	50.98	48.06	4.77M
November 03, 2025	47.64	49	49	49.5	47.26	4.63M
October 31, 2025	48.6	48.14	48.14	49.1	47.62	4.33M
October 30, 2025	49	48.49	48.49	49	46.4	9.21M
October 29, 2025	50.25	51.01	51.01	51.1	48.36	5.48M
October 28, 2025	49.12	50.11	50.11	51.15	49.02	4.71M
October 27, 2025	49.5	49.6	49.6	50.55	48.05	6.12M
October 24, 2025	47.24	48.74	48.74	49.25	46.71	3.85M
October 23, 2025	46.9	47.17	47.17	48.29	45.66	3.71M
October 22, 2025	48.72	47.73	47.73	48.72	47.3	3.72M
October 21, 2025	49.74	49.02	49.02	50.75	48.72	4.87M
October 20, 2025	48.52	48.86	48.86	51.25	47	6.31M
October 17, 2025	48	47.64	47.64	49.55	47.2	6.09M
October 16, 2025	48.2	48.35	48.35	50.65	47.51	5.55M
October 15, 2025	46.8	48.2	48.2	48.33	46.2	4M
October 14, 2025	51.25	46.8	46.8	51.4	46.5	6.05M
October 13, 2025	47.51	50.46	50.46	51	47	4.58M
October 10, 2025	53.6	51.3	51.3	54.74	51	6.08M
October 09, 2025	52.99	54.27	54.27	56.48	52	8.51M
September 30, 2025	50.12	51.5	51.5	53.5	50.11	5.75M
September 29, 2025	50.86	50.46	50.46	52.3	49.77	4.75M
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

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