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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.46	22.17	22.17	22.53	21.8	14.98M
December 03, 2025	23.2	22.38	22.38	23.36	22.31	19.23M
December 02, 2025	23.05	23.2	23.2	23.8	22.9	28.08M
December 01, 2025	22.59	23	23	23.01	21.98	23.69M
November 28, 2025	22.18	22.31	22.31	22.83	22.15	19.3M
November 27, 2025	21.7	22.16	22.16	23.28	21.7	27.41M
November 26, 2025	21.25	21.67	21.67	22.19	21.08	18.5M
November 25, 2025	20.86	21.27	21.27	21.73	20.82	15.73M
November 24, 2025	20.94	20.62	20.62	21.05	20.4	11.26M
November 21, 2025	21.23	20.73	20.73	21.44	20.69	11.74M
November 20, 2025	21.89	21.64	21.64	22.2	21.62	13.84M
November 19, 2025	21.59	21.6	21.6	21.97	21.41	11.36M
November 18, 2025	21.9	21.59	21.59	22.17	21.43	14.23M
November 17, 2025	22.08	21.98	21.98	22.51	21.81	10.32M
November 14, 2025	22	22.08	22.08	22.58	21.88	13.74M
November 13, 2025	22.5	22.32	22.32	22.5	22.01	17.15M
November 12, 2025	22.11	22.56	22.56	22.62	21.59	21.85M
November 11, 2025	23.03	22.21	22.21	23.13	22.01	21.68M
November 10, 2025	23.29	22.98	22.98	23.84	22.81	17.88M
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

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