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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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