Ushine Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	53.00	55.00	49.10	52.10	52.10	-4.40%	132,890
Jun 11, 2026	53.80	56.20	53.00	54.50	54.50	-3.37%	39,787
Jun 10, 2026	56.20	58.30	54.30	56.40	56.40	-3.26%	44,717
Jun 9, 2026	55.60	58.30	55.50	58.30	58.30	6.19%	21,685
Jun 8, 2026	57.00	57.00	54.20	54.90	54.90	-6.95%	59,260
Jun 5, 2026	58.00	59.00	56.70	59.00	59.00	1.55%	42,064
Jun 4, 2026	60.90	60.90	58.10	58.10	58.10	-3.17%	23,610
Jun 3, 2026	58.60	60.40	58.50	60.00	60.00	2.21%	46,494
Jun 2, 2026	61.80	63.10	58.10	58.70	58.70	-6.97%	93,100
Jun 1, 2026	59.50	68.00	59.50	63.10	63.10	6.05%	205,906
May 29, 2026	57.00	59.50	57.00	59.50	59.50	3.30%	67,445
May 28, 2026	59.90	59.90	55.80	57.60	57.60	-3.84%	74,204
May 27, 2026	58.20	60.10	56.30	59.90	59.90	-0.33%	115,731
May 26, 2026	63.00	63.00	58.10	60.10	60.10	-4.60%	31,627
May 25, 2026	58.70	64.60	58.70	63.00	63.00	7.69%	84,932
May 22, 2026	59.00	59.50	57.80	58.50	58.50	-0.68%	26,202
May 21, 2026	57.80	59.40	57.80	58.90	58.90	-0.51%	41,296
May 20, 2026	57.60	59.20	57.60	59.20	59.20	-	33,101
May 19, 2026	57.90	59.20	57.30	59.20	59.20	2.25%	47,306
May 18, 2026	59.90	59.90	55.60	57.90	57.90	-3.34%	58,881
May 15, 2026	59.00	60.00	57.70	59.90	59.90	1.53%	64,884
May 14, 2026	61.20	61.50	57.00	59.00	59.00	-3.59%	106,634
May 13, 2026	59.90	61.90	57.20	61.20	61.20	-1.13%	186,621
May 12, 2026	60.60	63.00	59.50	61.90	61.90	1.14%	98,189
May 11, 2026	58.40	61.20	57.00	61.20	61.20	4.79%	102,589
May 8, 2026	58.00	60.90	57.00	58.40	58.40	-1.18%	105,453
May 7, 2026	63.00	63.00	58.10	59.10	59.10	-6.04%	107,370
May 6, 2026	65.30	66.70	60.10	62.90	62.90	-2.78%	146,897
May 5, 2026	67.20	70.20	63.30	64.70	64.70	-3.72%	140,282
May 4, 2026	66.90	72.60	64.80	67.20	67.20	0.45%	198,824
Apr 30, 2026	66.80	73.20	65.30	66.90	66.90	0.15%	317,866
Apr 29, 2026	62.50	67.20	59.50	66.80	66.80	6.88%	262,636
Apr 28, 2026	58.80	62.50	57.50	62.50	62.50	5.75%	111,810
Apr 27, 2026	66.80	68.90	58.60	59.10	59.10	-11.39%	213,915
Apr 24, 2026	70.50	71.00	63.60	66.70	66.70	-5.39%	133,942
Apr 23, 2026	76.30	77.00	63.60	70.50	70.50	-7.48%	452,811
Apr 22, 2026	78.80	81.90	75.00	76.20	76.20	-3.30%	361,191
Apr 21, 2026	78.70	79.90	72.20	78.80	78.80	1.29%	516,719
Apr 20, 2026	74.80	78.80	71.20	77.80	77.80	4.01%	629,437
Apr 17, 2026	73.90	76.80	68.20	74.80	74.80	1.91%	500,519
Apr 16, 2026	77.80	80.30	70.90	73.40	73.40	-5.29%	546,558
Apr 15, 2026	70.20	80.70	70.00	77.50	77.50	10.71%	559,137
Apr 14, 2026	70.30	73.90	67.60	70.00	70.00	0.86%	436,075
Apr 13, 2026	64.00	70.90	64.00	69.40	69.40	8.44%	635,040
Apr 10, 2026	64.50	68.40	61.40	64.00	64.00	-0.62%	298,091
Apr 9, 2026	62.40	66.00	58.60	64.40	64.40	2.55%	486,435
Apr 8, 2026	65.70	72.20	59.30	62.80	62.80	-4.85%	795,675
Apr 7, 2026	46.60	68.00	46.60	66.00	66.00	41.48%	837,875
Apr 2, 2026	49.20	49.20	44.70	46.65	46.65	-5.28%	76,741
Apr 1, 2026	47.05	49.40	47.05	49.25	49.25	2.18%	58,570