Up-shine Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	82.78	83.01	77.10	80.00	80.00	-4.12%	5,450,727
Feb 12, 2026	81.18	85.12	79.00	83.44	83.44	2.42%	6,819,062
Feb 11, 2026	89.97	90.01	80.51	81.47	81.47	-12.28%	9,025,198
Feb 10, 2026	92.00	97.66	88.20	92.88	92.88	0.96%	9,714,463
Feb 9, 2026	94.00	99.87	91.01	92.00	92.00	-5.27%	10,157,067
Feb 6, 2026	91.47	97.12	86.00	97.12	97.12	4.11%	13,676,863
Feb 5, 2026	85.61	93.29	85.00	93.29	93.29	20.00%	17,148,758
Feb 4, 2026	77.74	77.74	77.74	77.74	77.74	20.01%	5,630,855
Feb 3, 2026	64.78	64.78	64.78	64.78	64.78	20.01%	556,480
Feb 2, 2026	53.98	53.98	53.98	53.98	53.98	20.01%	778,450
Jan 16, 2026	45.38	45.38	44.40	44.98	44.98	0.11%	1,087,200
Jan 15, 2026	44.80	46.80	44.60	44.93	44.93	-0.22%	1,367,400
Jan 14, 2026	45.41	45.56	43.80	45.03	45.03	0.33%	1,896,300
Jan 13, 2026	43.48	45.68	43.14	44.88	44.88	3.34%	2,562,047
Jan 12, 2026	42.88	43.50	42.60	43.43	43.43	1.33%	937,435
Jan 9, 2026	42.80	43.01	42.43	42.86	42.86	0.02%	738,181
Jan 8, 2026	42.26	43.60	41.84	42.85	42.85	1.37%	1,061,967
Jan 7, 2026	41.90	42.36	41.68	42.27	42.27	0.91%	653,200
Jan 6, 2026	42.40	42.40	41.82	41.89	41.89	-0.21%	593,100
Jan 5, 2026	41.60	42.15	41.60	41.98	41.98	0.94%	564,000
Dec 31, 2025	41.80	41.80	41.11	41.59	41.59	0.46%	392,758
Dec 30, 2025	41.43	41.83	41.25	41.40	41.40	-0.65%	346,400
Dec 29, 2025	41.37	41.90	41.30	41.67	41.67	0.73%	514,200
Dec 26, 2025	41.37	41.99	41.27	41.37	41.37	0.22%	557,633
Dec 25, 2025	41.29	41.49	40.84	41.28	41.28	0.29%	305,500
Dec 24, 2025	41.40	41.40	40.56	41.16	41.16	0.54%	410,300
Dec 23, 2025	41.11	41.19	40.67	40.94	40.94	0.07%	391,001
Dec 22, 2025	41.00	41.41	40.86	40.91	40.91	-0.22%	336,400
Dec 19, 2025	40.50	41.14	40.50	41.00	41.00	1.23%	284,100
Dec 18, 2025	39.83	40.67	39.79	40.50	40.50	1.68%	445,440
Dec 17, 2025	39.74	40.10	39.23	39.83	39.83	-0.10%	398,100
Dec 16, 2025	40.50	40.60	39.87	39.87	39.87	-1.80%	273,200
Dec 15, 2025	40.51	41.12	40.35	40.60	40.60	0.12%	177,800
Dec 12, 2025	40.48	40.95	40.32	40.55	40.55	0.12%	225,721
Dec 11, 2025	41.70	41.74	40.48	40.50	40.50	-2.27%	367,100
Dec 10, 2025	41.25	41.65	41.00	41.44	41.44	0.85%	291,431
Dec 9, 2025	41.30	41.78	41.06	41.09	41.09	-0.34%	358,914
Dec 8, 2025	40.99	42.00	40.90	41.23	41.23	0.81%	549,227
Dec 5, 2025	40.58	40.98	39.88	40.90	40.90	2.00%	473,500
Dec 4, 2025	40.50	40.63	39.69	40.10	40.10	-1.33%	425,300
Dec 3, 2025	40.90	41.15	40.60	40.64	40.64	-0.39%	320,400
Dec 2, 2025	41.32	41.32	40.61	40.80	40.80	-1.31%	634,294
Dec 1, 2025	41.34	41.68	41.21	41.34	41.34	-0.43%	793,427
Nov 28, 2025	42.45	42.45	41.03	41.52	41.52	-1.14%	1,690,244
Nov 27, 2025	41.42	42.10	40.97	42.00	42.00	1.20%	898,032
Nov 26, 2025	42.29	42.60	41.45	41.50	41.50	-1.89%	985,531
Nov 25, 2025	41.82	42.36	41.63	42.30	42.30	1.15%	631,783
Nov 24, 2025	41.52	42.16	41.20	41.82	41.82	0.72%	497,300
Nov 21, 2025	42.27	42.30	40.48	41.52	41.52	-1.75%	834,436
Nov 20, 2025	42.00	42.37	41.68	42.26	42.26	1.27%	487,100