Skip to main content
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
18.24
-0.86 (-4.50%)
Nov 13, 2026, 3:00 PM CST

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.2019.3918.1518.2418.24-4.50%22,260,346
Nov 12, 202619.7020.1319.0019.1019.10-3.44%25,537,608
Nov 11, 202619.3420.0719.2419.7819.782.12%29,421,149
Nov 10, 202618.9819.4318.7919.3719.374.87%27,097,410
Nov 9, 202618.4518.6817.9618.4718.471.26%24,904,051
Nov 6, 202617.5018.6017.5018.2418.24-2.46%27,624,733
Nov 5, 202617.9319.1717.8618.7018.702.63%36,137,760
Nov 4, 202617.2018.4116.8218.2218.226.55%45,615,024
Nov 3, 202617.8818.1516.9817.1017.10-5.47%37,857,840
Nov 2, 202618.2518.5017.7418.0918.091.40%40,371,197
Oct 30, 202618.3018.8717.8417.8417.84-9.99%54,845,490
Oct 29, 202621.8121.8319.8219.8219.82-9.99%36,237,493
Oct 28, 202621.4722.6721.2822.0222.024.36%28,130,451
Oct 27, 202622.0022.1621.1021.1021.10-2.59%17,203,463
Oct 26, 202621.6822.3521.0321.6621.66-0.73%23,512,833
Oct 23, 202620.8021.9419.8821.8221.823.71%26,241,576
Oct 22, 202621.7022.1120.7021.0421.04-2.09%21,448,562
Oct 21, 202621.4321.5521.0421.4921.491.94%16,705,183
Oct 20, 202620.1421.3520.0821.0821.083.89%20,109,371
Oct 19, 202620.1320.4619.7120.2920.29-0.98%18,228,660
Oct 16, 202620.9921.1320.2220.4920.49-0.29%13,476,869
Oct 15, 202620.7921.1820.4020.5520.55-4.82%17,752,584
Oct 14, 202622.3622.5421.5821.5921.59-4.04%14,187,838
Oct 13, 202621.8222.7321.4622.5022.500.49%18,393,550
Oct 12, 202622.5523.3922.3722.3922.39-1.06%16,983,094
Oct 9, 202622.7422.7821.7222.6322.63-1.91%20,395,770
Oct 8, 202624.1824.4522.8223.0723.07-2.82%19,700,072
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