Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
23.74
-0.35 (-1.45%)
Sep 30, 2026, 3:00 PM CST

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.3424.5723.6523.7423.74-1.45%15,234,971
Sep 29, 202623.4424.4423.2824.0924.091.77%18,421,224
Sep 28, 202625.5125.5323.3923.6723.67-6.99%32,931,931
Sep 24, 202626.7126.7125.4425.4525.45-5.53%26,537,896
Sep 23, 202627.0627.1826.5326.9426.940.19%24,249,069
Sep 22, 202627.1127.7326.8126.8926.891.40%36,000,304
Sep 21, 202627.0127.2526.4226.5226.52-1.74%27,071,826
Sep 18, 202626.8727.3026.2226.9926.992.16%38,150,611
Sep 17, 202626.3027.1926.0226.4226.420.88%39,672,268
Sep 16, 202624.8226.5624.6626.1926.194.93%50,267,790
Sep 15, 202625.7626.3824.8624.9624.96-2.99%36,145,873
Sep 14, 202626.4926.6625.5225.7325.73-4.49%45,232,018
Sep 11, 202627.7228.1026.4326.9426.94-3.51%61,184,270
Sep 10, 202625.1127.9224.8027.9227.9210.01%37,942,449
Sep 9, 202625.4125.7825.0725.3825.381.12%19,477,567
Sep 8, 202626.0526.4024.9825.1025.10-3.46%25,163,320
Sep 7, 202625.2526.2725.2226.0026.005.14%33,648,360
Sep 4, 202625.6026.1024.4824.7324.73-2.48%25,457,760
Sep 3, 202625.7525.9925.0325.3625.36-0.55%17,783,474
Sep 2, 202625.3825.7725.1825.5025.50-0.93%16,808,809
Sep 1, 202626.9127.0025.6925.7425.74-4.98%27,911,050
Aug 31, 202626.1627.0926.0827.0927.090.37%26,243,966
Aug 28, 202627.3128.4926.9826.9926.99-2.03%27,963,591
Aug 27, 202627.2628.0926.9027.5527.553.18%28,531,586
Aug 26, 202626.4627.0226.2426.7026.700.95%19,929,133
Aug 25, 202625.5426.8725.0126.4526.452.12%24,059,897
Aug 24, 202627.3327.4525.3325.9025.90-4.85%23,878,551
Aug 21, 202627.0127.8826.7327.2227.22-0.18%19,086,539
Aug 20, 202627.2227.7626.6827.2727.271.49%20,254,214
Aug 19, 202627.7728.5026.5426.8726.87-6.34%35,987,966
Aug 18, 202628.9129.9528.4528.6928.69-0.90%32,169,454
Aug 17, 202627.9729.4127.9028.9528.954.93%41,640,727
Aug 14, 202627.4627.9926.9627.5927.591.36%19,965,375
Aug 13, 202628.6928.6927.0827.2227.22-3.23%30,753,791
Aug 12, 202627.2428.2926.7228.1328.133.34%30,743,647
Aug 11, 202627.2128.2527.1227.2227.22-1.66%26,220,700
Aug 10, 202627.8628.2026.9127.6827.680.25%34,512,887
Aug 7, 202627.5628.1727.1027.6127.610.33%41,629,193
Aug 6, 202625.9627.8825.8027.5227.526.01%73,795,514
Aug 5, 202622.9925.9622.9925.9625.9610.00%26,495,616
Aug 4, 202622.4023.8922.0923.6023.607.18%33,652,582
Aug 3, 202621.5622.3521.5622.0222.020.23%28,811,921
Jul 31, 202622.5623.0421.9621.9721.972.23%30,048,604
Jul 30, 202623.2623.4421.4021.4921.49-8.82%38,873,191
Jul 29, 202623.2723.7522.3523.5723.571.55%29,237,816
Jul 28, 202624.1024.4923.0323.2123.21-6.30%22,459,010
Jul 27, 202623.9224.8323.8624.7724.773.47%20,615,853
Jul 24, 202623.8524.6223.6023.9423.94-2.21%18,007,774
Jul 23, 202624.5825.1824.2224.4824.480.37%19,054,317
Jul 22, 202624.8425.6124.2224.3924.39-3.56%31,527,529