Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
18.68
+0.18 (0.97%)
Sep 3, 2025, 10:45 AM CST

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202519.4519.5018.1618.5018.50-4.64%31,148,842
Sep 1, 202519.3219.6119.0219.4019.401.57%23,588,031
Aug 29, 202519.2719.4818.7419.1019.10-0.26%25,126,588
Aug 28, 202518.7119.2018.4519.1519.151.38%28,396,180
Aug 27, 202519.5719.8618.8418.8918.89-4.21%29,531,397
Aug 26, 202519.0820.1118.8719.7219.723.30%31,083,156
Aug 25, 202519.2019.3018.8119.0919.090.63%28,207,949
Aug 22, 202518.3719.2718.3118.9718.973.38%35,091,562
Aug 21, 202518.9119.2518.2418.3518.35-2.81%28,023,909
Aug 20, 202518.3519.2817.9518.8818.882.44%47,527,499
Aug 19, 202518.2718.6317.9718.4318.430.82%37,946,706
Aug 18, 202516.8618.5316.6918.2818.288.42%56,690,055
Aug 15, 202516.7117.2516.7116.8616.860.60%26,297,002
Aug 14, 202517.3317.4516.7216.7616.76-3.07%29,216,304
Aug 13, 202517.3317.7717.2217.2917.290.41%33,912,625
Aug 12, 202517.4117.4617.0817.2217.22-1.88%30,919,488
Aug 11, 202516.1117.6816.0817.5517.559.14%53,100,190
Aug 8, 202516.1416.3216.0116.0816.08-0.62%19,484,888
Aug 7, 202516.5816.7816.0816.1816.18-0.86%39,372,085
Aug 6, 202515.8516.3215.7516.3216.322.97%38,644,161
Aug 5, 202515.8016.0215.6915.8515.851.08%21,327,900
Aug 4, 202515.7015.7615.4115.6815.68-0.19%18,981,020
Aug 1, 202515.7116.0115.5415.7115.71-1.38%24,556,480
Jul 31, 202515.8516.2215.7915.9315.931.27%48,783,932
Jul 30, 202515.5615.8515.4715.7315.731.22%33,612,267
Jul 29, 202515.5315.6015.1815.5415.54-1.77%38,562,671
Jul 28, 202515.6215.9615.3315.8215.821.28%57,818,675
Jul 25, 202514.8316.1514.8315.6215.626.40%94,789,578
Jul 24, 202514.4614.6814.4614.6814.681.52%15,024,806
Jul 23, 202514.5714.6414.4314.4614.46-0.82%11,773,740
Jul 22, 202514.6014.7014.5114.5814.58-0.27%14,020,194
Jul 21, 202514.4314.6414.4014.6214.621.39%15,245,734
Jul 18, 202514.7214.7614.3614.4214.42-2.17%25,292,500
Jul 17, 202514.2914.7714.2514.7414.742.93%27,614,661
Jul 16, 202514.3714.4814.2714.3214.32-0.28%11,771,249
Jul 15, 202514.2714.4914.1714.3614.360.70%14,700,679
Jul 14, 202514.3314.4014.2614.2614.26-0.83%16,408,544
Jul 11, 202514.3414.4614.2914.3814.380.14%13,060,684
Jul 10, 202514.3414.4914.2514.3614.36-0.14%12,666,154
Jul 9, 202514.5314.6114.3314.3814.38-1.17%13,247,140
Jul 8, 202514.2714.7314.2614.5514.552.03%21,673,870
Jul 7, 202514.4414.5414.2114.2614.26-1.66%14,746,407
Jul 4, 202514.7614.7814.4814.5014.50-2.36%15,029,100
Jul 3, 202514.3615.0314.3114.8514.853.77%30,943,166
Jul 2, 202514.4714.5214.2114.3114.31-1.65%13,294,100
Jul 1, 202514.6414.6514.3914.5514.55-0.55%15,205,230
Jun 30, 202514.5714.6714.4014.6314.630.97%14,372,762
Jun 27, 202514.4214.7314.2914.4914.490.76%18,235,693
Jun 26, 202514.5614.6114.3514.3814.38-1.03%14,379,041
Jun 25, 202514.4014.5714.2514.5314.531.32%18,289,480