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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42	40.5	40.5	42.08	40.4	53.35M
February 12, 2026	38.5	42.08	42.08	42.08	38.5	46.08M
February 11, 2026	37.51	38.25	38.25	39.13	36.4	57.24M
February 10, 2026	39.74	37.8	37.8	40.44	37.61	55M
February 09, 2026	37.36	38.91	38.91	40	36.66	66.8M
February 06, 2026	33.91	36.5	36.5	37.24	33.91	80.22M
February 05, 2026	33.81	33.85	33.85	34.93	32.1	45.92M
February 04, 2026	35.05	34.43	34.43	35.93	33.48	49.41M
February 03, 2026	32.98	35.44	35.44	35.73	32.98	64.14M
February 02, 2026	33	32.49	32.49	33.66	31.18	63.11M
January 30, 2026	30.88	33.88	33.88	33.88	30.5	55.56M
January 29, 2026	32.41	31.1	31.1	33.88	31	43.74M
January 28, 2026	32.51	32.19	32.19	33.01	31.66	38.49M
January 27, 2026	31	32.38	32.38	33.17	30.86	55M
January 26, 2026	30.5	31.23	31.23	32.17	30.5	54.37M
January 23, 2026	31	30.58	30.58	31.95	30.35	61.32M
January 22, 2026	30.58	31.81	31.81	32.14	29.75	61.75M
January 21, 2026	29.71	31.01	31.01	31.75	29.31	56.65M
January 20, 2026	30.81	29.98	29.98	31.63	29.76	35.38M
January 19, 2026	32.43	30.9	30.9	32.44	30.78	54.54M
January 16, 2026	31.17	32.5	32.5	33.62	31	83.16M
January 15, 2026	27.64	30.57	30.57	30.57	27.53	71.11M
January 14, 2026	27.73	27.79	27.79	28.28	27.35	36.24M
January 13, 2026	28.29	27.39	27.39	28.76	27.35	36.1M
January 12, 2026	28.99	28.44	28.44	29.14	27.45	41.06M
January 09, 2026	28.3	28.99	28.99	29.88	28.01	40.92M
January 08, 2026	29.66	28.63	28.63	30.32	28.5	42.85M
January 07, 2026	29.31	29.71	29.71	30.44	28.83	46.1M
January 06, 2026	29.65	28.95	28.95	30.1	28.25	61.09M
January 05, 2026	30.31	30	30	30.96	29.55	38.24M
December 31, 2025	30.74	30	30	31.01	29.88	42.72M
December 30, 2025	29.12	31.01	31.01	31.84	29.05	66.9M
December 29, 2025	29.68	29.32	29.32	30.44	28.84	41.68M
December 26, 2025	30.29	29.86	29.86	30.54	29.53	52.16M
December 25, 2025	30.55	30.6	30.6	31.24	29.3	65.99M
December 24, 2025	27.77	30.55	30.55	30.55	27.67	66.45M
December 23, 2025	28.99	27.77	27.77	29.37	27.4	67.55M
December 22, 2025	26.61	28.99	28.99	28.99	25.85	61.47M
December 19, 2025	26.95	26.35	26.35	27.52	26.16	48.94M
December 18, 2025	28.19	27.08	27.08	29.01	27	67.2M
December 17, 2025	26.24	28.19	28.19	28.19	26.24	41.23M
December 16, 2025	25.42	25.63	25.63	25.88	24.72	35.34M
December 15, 2025	24	25.43	25.43	26.15	23.8	47.9M
December 12, 2025	23.81	24.18	24.18	24.62	23.4	27.62M
December 11, 2025	24.43	23.72	23.72	24.65	23.71	26.17M
December 10, 2025	24.97	24.2	24.2	25.22	23.91	40.03M
December 09, 2025	24.16	25.02	25.02	26.25	23.97	65.25M
December 08, 2025	22.53	24.77	24.77	24.77	22.3	40.94M
December 05, 2025	22.24	22.52	22.52	22.85	21.82	16.63M
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

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