Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
21.82
+0.78 (3.71%)
Oct 23, 2026, 3:00 PM CST

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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