Ushine Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	47.60	50.80	47.60	49.80	49.80	2.68%	42,002
Jul 17, 2026	49.90	51.00	48.05	49.90	48.50	-2.16%	46,317
Jul 16, 2026	51.00	51.40	49.95	51.00	49.57	2.41%	21,081
Jul 15, 2026	48.25	51.80	48.25	49.80	48.40	2.68%	39,522
Jul 14, 2026	52.40	52.40	48.20	48.50	47.14	-6.01%	101,495
Jul 13, 2026	50.80	51.90	50.40	51.60	50.15	-1.53%	40,651
Jul 9, 2026	50.80	52.50	50.60	52.40	50.93	0.77%	8,086
Jul 8, 2026	53.30	53.30	50.80	52.00	50.54	1.96%	41,593
Jul 7, 2026	50.90	53.10	49.05	51.00	49.57	2.00%	44,002
Jul 6, 2026	50.40	50.70	47.80	50.00	48.60	-0.79%	54,171
Jul 3, 2026	50.20	50.50	49.55	50.40	48.99	0.40%	9,735
Jul 2, 2026	50.70	50.70	49.85	50.20	48.79	-1.38%	6,009
Jul 1, 2026	52.10	52.20	49.15	50.90	49.47	-2.30%	39,357
Jun 30, 2026	49.85	52.10	49.85	52.10	50.64	4.51%	40,276
Jun 29, 2026	51.50	51.90	49.35	49.85	48.45	-3.20%	23,683
Jun 26, 2026	49.50	51.90	49.50	51.50	50.06	4.04%	38,859
Jun 25, 2026	48.00	49.50	46.90	49.50	48.11	1.23%	50,058
Jun 24, 2026	47.50	48.90	46.80	48.90	47.53	1.87%	72,313
Jun 23, 2026	50.40	50.40	46.70	48.00	46.65	-4.76%	39,018
Jun 22, 2026	47.00	50.70	47.00	50.40	48.99	4.78%	41,597
Jun 18, 2026	46.85	48.10	44.90	48.10	46.75	1.26%	152,964
Jun 17, 2026	48.85	48.85	46.00	47.50	46.17	-3.06%	79,195
Jun 16, 2026	49.95	51.00	48.85	49.00	47.63	-1.90%	99,963
Jun 15, 2026	51.00	52.10	49.10	49.95	48.55	-4.13%	41,517
Jun 12, 2026	53.00	55.00	49.10	52.10	50.64	-4.40%	132,890
Jun 11, 2026	53.80	56.20	53.00	54.50	52.97	-3.37%	39,787
Jun 10, 2026	56.20	58.30	54.30	56.40	54.82	-3.26%	44,717
Jun 9, 2026	55.60	58.30	55.50	58.30	56.66	6.19%	21,685
Jun 8, 2026	57.00	57.00	54.20	54.90	53.36	-6.95%	59,260
Jun 5, 2026	58.00	59.00	56.70	59.00	57.34	1.55%	42,064
Jun 4, 2026	60.90	60.90	58.10	58.10	56.47	-3.17%	23,610
Jun 3, 2026	58.60	60.40	58.50	60.00	58.32	2.21%	46,494
Jun 2, 2026	61.80	63.10	58.10	58.70	57.05	-6.97%	93,100
Jun 1, 2026	59.50	68.00	59.50	63.10	61.33	6.05%	205,906
May 29, 2026	57.00	59.50	57.00	59.50	57.83	3.30%	67,445
May 28, 2026	59.90	59.90	55.80	57.60	55.98	-3.84%	74,204
May 27, 2026	58.20	60.10	56.30	59.90	58.22	-0.33%	115,731
May 26, 2026	63.00	63.00	58.10	60.10	58.41	-4.60%	31,627
May 25, 2026	58.70	64.60	58.70	63.00	61.23	7.69%	84,932
May 22, 2026	59.00	59.50	57.80	58.50	56.86	-0.68%	26,202
May 21, 2026	57.80	59.40	57.80	58.90	57.25	-0.51%	41,296
May 20, 2026	57.60	59.20	57.60	59.20	57.54	-	33,101
May 19, 2026	57.90	59.20	57.30	59.20	57.54	2.25%	47,306
May 18, 2026	59.90	59.90	55.60	57.90	56.28	-3.34%	58,881
May 15, 2026	59.00	60.00	57.70	59.90	58.22	1.53%	64,884
May 14, 2026	61.20	61.50	57.00	59.00	57.34	-3.59%	106,634
May 13, 2026	59.90	61.90	57.20	61.20	59.48	-1.13%	186,621
May 12, 2026	60.60	63.00	59.50	61.90	60.16	1.14%	98,189
May 11, 2026	58.40	61.20	57.00	61.20	59.48	4.79%	102,589
May 8, 2026	58.00	60.90	57.00	58.40	56.76	-1.18%	105,453