Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
29.86
-0.74 (-2.42%)
At close: Dec 26, 2025

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202530.2930.5429.5329.8629.86-2.42%52,157,966
Dec 25, 202530.5531.2429.3030.6030.600.16%65,990,800
Dec 24, 202527.7730.5527.6730.5530.5510.01%66,453,631
Dec 23, 202528.9929.3727.4027.7727.77-4.21%67,553,000
Dec 22, 202526.6128.9925.8528.9928.9910.02%61,468,510
Dec 19, 202526.9527.5226.1626.3526.35-2.70%48,941,603
Dec 18, 202528.1929.0127.0027.0827.08-3.94%67,196,550
Dec 17, 202526.2428.1926.2428.1928.199.99%41,225,079
Dec 16, 202525.4225.8824.7225.6325.630.79%35,338,670
Dec 15, 202524.0026.1523.8025.4325.435.17%47,898,060
Dec 12, 202523.8124.6223.4024.1824.181.94%27,621,820
Dec 11, 202524.4324.6523.7123.7223.72-1.98%26,172,120
Dec 10, 202524.9725.2223.9124.2024.20-3.28%40,032,870
Dec 9, 202524.1626.2523.9725.0225.021.01%65,254,124
Dec 8, 202522.5324.7722.3024.7724.779.99%43,620,810
Dec 5, 202522.2422.8521.8222.5222.521.58%16,627,650
Dec 4, 202522.4622.5321.8022.1722.17-0.94%14,975,490
Dec 3, 202523.2023.3622.3122.3822.38-3.53%19,227,530
Dec 2, 202523.0523.8022.9023.2023.200.87%28,079,470
Dec 1, 202522.5923.0121.9823.0023.003.09%23,691,110
Nov 28, 202522.1822.8322.1522.3122.310.68%19,297,130
Nov 27, 202521.7023.2821.7022.1622.162.26%27,411,420
Nov 26, 202521.2522.1921.0821.6721.671.88%18,498,890
Nov 25, 202520.8621.7320.8221.2721.273.15%15,729,730
Nov 24, 202520.9421.0520.4020.6220.62-0.53%11,258,630
Nov 21, 202521.2321.4420.6920.7320.73-4.21%11,741,830
Nov 20, 202521.8922.2021.6221.6421.640.19%13,835,230
Nov 19, 202521.5921.9721.4121.6021.600.05%11,355,620
Nov 18, 202521.9022.1721.4321.5921.59-1.77%14,231,840
Nov 17, 202522.0822.5121.8121.9821.98-0.45%10,323,710
Nov 14, 202522.0022.5821.8822.0822.08-1.08%13,741,480
Nov 13, 202522.5022.5022.0122.3222.32-1.06%17,148,530
Nov 12, 202522.1122.6221.5922.5622.561.58%21,846,330
Nov 11, 202523.0323.1322.0122.2122.21-3.35%21,683,890
Nov 10, 202523.2923.8422.8122.9822.98-0.61%17,879,910
Nov 7, 202523.4023.6823.0623.1223.12-2.41%14,885,700
Nov 6, 202523.4124.2823.4023.6923.690.72%28,928,920
Nov 5, 202522.8323.7022.6823.5223.520.77%22,198,380
Nov 4, 202523.9824.0923.0223.3423.34-2.79%25,435,170
Nov 3, 202524.0024.3823.7424.0124.01-0.33%31,035,070
Oct 31, 202525.7626.2223.9824.0924.09-6.26%55,900,050
Oct 30, 202526.1826.4724.9125.7025.70-1.83%49,269,540
Oct 29, 202525.9827.2025.8526.1826.181.24%51,780,770
Oct 28, 202526.1026.7825.3825.8625.86-1.30%69,376,140
Oct 27, 202525.3226.2024.9826.2026.209.99%89,444,750
Oct 24, 202521.9923.8221.6723.8223.8210.02%41,538,720
Oct 23, 202521.3021.6820.8221.6521.651.07%27,884,630
Oct 22, 202521.8022.3221.2821.4221.420.61%43,905,290
Oct 21, 202519.8721.2919.7921.2921.2910.03%28,613,870
Oct 20, 202519.2119.7819.1619.3519.352.16%14,306,100