Universal Scientific Industrial (Shanghai) Co., Ltd. - 601231.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.86	18.28	18.28	18.53	16.69	56.69M
August 15, 2025	16.71	16.86	16.86	17.25	16.71	26.3M
August 14, 2025	17.33	16.76	16.76	17.45	16.72	29.22M
August 13, 2025	17.33	17.29	17.29	17.77	17.22	33.91M
August 12, 2025	17.41	17.22	17.22	17.46	17.08	30.92M
August 11, 2025	16.11	17.55	17.55	17.68	16.08	53.1M
August 08, 2025	16.14	16.08	16.08	16.32	16.01	19.48M
August 07, 2025	16.58	16.18	16.18	16.78	16.08	39.37M
August 06, 2025	15.85	16.32	16.32	16.32	15.75	38.64M
August 05, 2025	15.8	15.85	15.85	16.02	15.69	21.33M
August 04, 2025	15.7	15.68	15.68	15.76	15.41	18.98M
August 01, 2025	15.71	15.71	15.71	16.01	15.54	24.56M
July 31, 2025	15.85	15.93	15.93	16.22	15.79	48.78M
July 30, 2025	15.56	15.73	15.73	15.85	15.47	33.61M
July 29, 2025	15.53	15.54	15.54	15.6	15.18	38.56M
July 28, 2025	15.62	15.82	15.82	15.96	15.33	57.82M
July 25, 2025	14.83	15.62	15.62	16.15	14.83	94.79M
July 24, 2025	14.46	14.68	14.68	14.68	14.46	15.02M
July 23, 2025	14.57	14.46	14.46	14.64	14.43	11.77M
July 22, 2025	14.6	14.58	14.58	14.7	14.51	14.02M
July 21, 2025	14.43	14.62	14.62	14.64	14.4	15.25M
July 18, 2025	14.72	14.42	14.42	14.76	14.36	25.29M
July 17, 2025	14.29	14.74	14.74	14.77	14.25	27.61M
July 16, 2025	14.37	14.32	14.32	14.48	14.27	11.77M
July 15, 2025	14.27	14.36	14.36	14.49	14.17	14.7M
July 14, 2025	14.33	14.26	14.26	14.4	14.26	16.41M
July 11, 2025	14.34	14.38	14.38	14.46	14.29	13.06M
July 10, 2025	14.34	14.36	14.36	14.49	14.25	12.67M
July 09, 2025	14.53	14.38	14.38	14.61	14.33	13.25M
July 08, 2025	14.27	14.55	14.55	14.73	14.26	21.67M
July 07, 2025	14.44	14.26	14.26	14.54	14.21	14.75M
July 04, 2025	14.76	14.5	14.5	14.78	14.48	15.03M
July 03, 2025	14.36	14.85	14.85	15.03	14.31	30.94M
July 02, 2025	14.47	14.31	14.31	14.52	14.21	13.29M
July 01, 2025	14.64	14.55	14.55	14.65	14.39	15.21M
June 30, 2025	14.57	14.63	14.63	14.67	14.4	14.37M
June 27, 2025	14.42	14.49	14.49	14.73	14.29	18.24M
June 26, 2025	14.56	14.38	14.38	14.61	14.35	14.38M
June 25, 2025	14.4	14.53	14.53	14.57	14.25	18.29M
June 24, 2025	14.09	14.34	14.34	14.34	14.05	16.25M
June 23, 2025	13.89	14.01	14.01	14.14	13.82	10.89M
June 20, 2025	14.23	14	14	14.29	13.96	13.81M
June 19, 2025	14.45	14.24	14.24	14.59	14.18	13.27M
June 18, 2025	14	14.52	14.52	14.6	13.96	28.55M
June 17, 2025	14.05	14.06	14.06	14.41	13.97	17.81M
June 16, 2025	13.82	13.93	13.93	14.11	13.8	13.98M
June 13, 2025	14.27	13.88	13.88	14.4	13.85	16.85M
June 12, 2025	14.38	14.31	14.31	14.78	14.29	14.06M
June 11, 2025	14.09	14.46	14.46	14.58	14.09	17.28M
June 10, 2025	14.6	14.07	14.07	14.69	13.93	26.89M
June 09, 2025	14.79	14.6	14.6	14.83	14.5	21.23M
June 06, 2025	14.72	14.65	14.65	15	14.45	26.08M
June 05, 2025	14.33	15.03	14.8	15.52	14.14	54.17M
June 04, 2025	13.49	14.41	14.19	14.63	13.49	40.37M
June 03, 2025	13.52	13.48	13.27	13.59	13.47	10.99M
May 30, 2025	13.66	13.52	13.52	13.67	13.48	20.49M
May 29, 2025	13.58	13.77	13.77	13.91	13.55	13.53M
May 28, 2025	13.56	13.47	13.47	13.66	13.44	6.11M
May 27, 2025	13.67	13.52	13.52	13.67	13.48	7.76M
May 26, 2025	13.47	13.67	13.67	13.67	13.47	7.21M

Universal Scientific Industrial (Shanghai) Co., Ltd. (601231.SS) SHH