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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.4	23.12	23.12	23.68	23.06	14.89M
November 06, 2025	23.41	23.69	23.69	24.28	23.4	28.93M
November 05, 2025	22.83	23.52	23.52	23.7	22.68	22.2M
November 04, 2025	23.98	23.34	23.34	24.09	23.02	25.44M
November 03, 2025	24	24.01	24.01	24.38	23.74	31.04M
October 31, 2025	25.76	24.09	24.09	26.22	23.98	55.9M
October 30, 2025	26.18	25.7	25.7	26.47	24.91	49.27M
October 29, 2025	25.98	26.18	26.18	27.2	25.85	51.78M
October 28, 2025	26.1	25.86	25.86	26.78	25.38	69.38M
October 27, 2025	25.32	26.2	26.2	26.2	24.98	89.44M
October 24, 2025	21.99	23.82	23.82	23.82	21.67	41.54M
October 23, 2025	21.3	21.65	21.65	21.68	20.82	27.88M
October 22, 2025	21.8	21.42	21.42	22.32	21.28	43.91M
October 21, 2025	19.87	21.29	21.29	21.29	19.79	28.61M
October 20, 2025	19.21	19.35	19.35	19.78	19.16	14.31M
October 17, 2025	20.2	18.94	18.94	20.21	18.86	21.12M
October 16, 2025	20.47	20.07	20.07	21.03	19.94	25M
October 15, 2025	19.71	20.54	20.54	20.6	19.34	22.11M
October 14, 2025	21	19.59	19.59	21.28	19.5	28.06M
October 13, 2025	20.11	20.69	20.69	20.95	19.68	23.84M
October 10, 2025	22.61	21.2	21.2	22.63	21.06	28.44M
October 09, 2025	21.9	22.88	22.88	23.13	21.9	35.46M
September 30, 2025	21.98	21.87	21.87	22.6	21.45	24.42M
September 29, 2025	21.61	21.96	21.96	22.15	21.3	28.42M
September 26, 2025	22.27	21.55	21.55	22.66	21.44	47.07M
September 25, 2025	20.11	22.17	22.17	22.17	20.02	51.73M
September 24, 2025	19.72	20.15	20.15	20.52	19.56	25.67M
September 23, 2025	19.94	19.87	19.87	20.64	19.5	31.5M
September 22, 2025	20.15	19.99	19.99	20.71	19.67	39.52M
September 19, 2025	19.76	19.65	19.65	19.93	19.25	25.87M
September 18, 2025	18.73	19.44	19.44	20.17	18.68	39.3M
September 17, 2025	18.62	18.85	18.85	19.25	18.43	24.55M
September 16, 2025	18.71	18.62	18.62	18.88	18.32	14.54M
September 15, 2025	18.78	18.37	18.37	18.87	18.35	13.93M
September 12, 2025	19.12	18.59	18.59	19.12	18.55	16.36M
September 11, 2025	18.27	19.14	19.14	19.14	18.08	21.03M
September 10, 2025	18.71	18.29	18.29	18.84	18.28	13.84M
September 09, 2025	18.9	18.47	18.47	18.96	18.31	13.86M
September 08, 2025	18.42	18.75	18.75	19.2	18.39	18.77M
September 05, 2025	18.08	18.4	18.4	18.45	17.83	13.8M
September 04, 2025	18.52	17.94	17.94	18.9	17.61	18.97M
September 03, 2025	18.67	18.42	18.42	18.83	18.33	13.91M
September 02, 2025	19.45	18.5	18.5	19.5	18.16	31.15M
September 01, 2025	19.32	19.4	19.4	19.61	19.02	23.59M
August 29, 2025	19.27	19.1	19.1	19.48	18.74	25.13M
August 28, 2025	18.71	19.15	19.15	19.2	18.45	28.4M
August 27, 2025	19.57	18.89	18.89	19.86	18.84	29.53M
August 26, 2025	19.08	19.72	19.72	20.11	18.87	31.08M
August 25, 2025	19.2	19.09	19.09	19.3	18.81	28.21M
August 22, 2025	18.37	18.97	18.97	19.27	18.31	35.09M
August 21, 2025	18.91	18.35	18.35	19.25	18.24	28.02M
August 20, 2025	18.35	18.88	18.88	19.28	17.95	47.53M
August 19, 2025	18.27	18.43	18.43	18.63	17.97	37.95M
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

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