Skip to main content
logo
Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China flag China · Delayed Price · Currency is CNY
25.10
-0.90 (-3.46%)
Sep 8, 2026, 3:00 PM CST

SHA:601231 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202624.0325.3821.8325.2925.296.57%42,447,938
Jul 20, 202624.8825.2323.1923.7323.73-2.63%36,588,596
Jul 17, 202625.8026.0724.2024.3724.37-6.63%38,137,739
Jul 16, 202626.4728.1025.9426.1026.10-4.33%32,820,669
Jul 15, 202629.0529.0827.1027.2827.28-5.61%27,166,179
Jul 14, 202628.0729.0827.3428.9028.903.96%29,687,435
Jul 13, 202629.9130.0027.3327.8027.80-8.43%34,502,743
Jul 10, 202631.1231.8630.2830.3630.36-2.06%36,032,133
Jul 9, 202629.2031.1328.4031.0031.007.98%46,938,270
Jul 8, 202629.4629.8028.0928.7128.71-1.64%26,798,450
Jul 7, 202629.8029.9828.8629.1929.19-1.55%25,168,452
Jul 6, 202630.8231.2829.1129.6529.65-3.07%32,948,400
Jul 3, 202629.2831.4329.1030.5930.596.55%48,169,566
Jul 2, 202630.3030.4328.6028.7128.71-7.68%43,097,144
Jul 1, 202632.4932.7730.7731.1031.10-4.01%36,877,742