Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
16.27
+0.42 (2.65%)
Aug 6, 2025, 2:45 PM CST

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 202514.0914.3414.0514.3414.342.36%16,252,949
Jun 23, 202513.8914.1413.8214.0114.010.07%10,891,102
Jun 20, 202514.2314.2913.9614.0014.00-1.69%13,809,084
Jun 19, 202514.4514.5914.1814.2414.24-1.93%13,271,647
Jun 18, 202514.0014.6013.9614.5214.523.27%28,548,289
Jun 17, 202514.0514.4113.9714.0614.060.93%17,812,438
Jun 16, 202513.8214.1113.8013.9313.930.36%13,981,159
Jun 13, 202514.2714.4013.8513.8813.88-3.00%16,849,712
Jun 12, 202514.3814.7814.2914.3114.31-1.04%14,057,800
Jun 11, 202514.0914.5814.0914.4614.462.77%17,275,110
Jun 10, 202514.6014.6913.9314.0714.07-3.63%26,889,265
Jun 9, 202514.7914.8314.5014.6014.60-0.34%21,233,553
Jun 6, 202514.7215.0014.4514.6514.65-2.53%26,081,773
Jun 5, 202514.3315.5214.1415.0314.804.30%54,174,681
Jun 4, 202513.4914.6313.4914.4114.196.90%40,370,188
Jun 3, 202513.5213.5913.4713.4813.27-0.30%10,992,563
May 30, 202513.6613.6713.4813.5213.31-1.82%20,485,469
May 29, 202513.5813.9113.5513.7713.562.23%13,533,357
May 28, 202513.5613.6613.4413.4713.26-0.37%6,109,089