Universal Scientific Industrial (Shanghai) Co., Ltd. (SHA:601231)
China
· Delayed Price · Currency is CNY 40.36
+1.55 (3.99%)
Apr 29, 2026, 1:55 PM CST
SHA:601231 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.49 | 39.88 | 38.35 | 38.81 | 38.81 | -2.12% | 34,458,522 |
| Apr 27, 2026 | 40.21 | 41.18 | 39.51 | 39.65 | 39.65 | 0.20% | 39,846,624 |
| Apr 24, 2026 | 40.91 | 40.91 | 38.55 | 39.57 | 39.57 | -4.19% | 57,562,018 |
| Apr 23, 2026 | 44.50 | 44.80 | 40.02 | 41.30 | 41.30 | -6.73% | 75,822,470 |
| Apr 22, 2026 | 41.91 | 44.89 | 41.91 | 44.28 | 44.28 | 6.47% | 57,549,437 |
| Apr 21, 2026 | 41.31 | 41.99 | 40.21 | 41.59 | 41.59 | -1.84% | 48,871,920 |
| Apr 20, 2026 | 40.69 | 42.80 | 39.38 | 42.37 | 42.37 | 5.45% | 66,512,450 |
| Apr 17, 2026 | 38.31 | 40.42 | 38.31 | 40.18 | 40.18 | 5.88% | 67,810,254 |
| Apr 16, 2026 | 36.70 | 38.41 | 36.21 | 37.95 | 37.95 | 3.63% | 48,688,523 |
| Apr 15, 2026 | 37.98 | 38.58 | 36.49 | 36.62 | 36.62 | -3.20% | 54,108,868 |
| Apr 14, 2026 | 38.00 | 38.58 | 37.05 | 37.83 | 37.83 | 1.20% | 64,857,310 |
| Apr 13, 2026 | 35.30 | 38.26 | 35.01 | 37.38 | 37.38 | 4.88% | 71,820,500 |
| Apr 10, 2026 | 36.89 | 37.05 | 35.10 | 35.64 | 35.64 | -2.84% | 74,393,890 |
| Apr 9, 2026 | 34.83 | 37.49 | 34.65 | 36.68 | 36.68 | 4.44% | 71,480,310 |
| Apr 8, 2026 | 34.11 | 35.30 | 34.11 | 35.12 | 35.12 | 6.94% | 48,899,030 |
| Apr 7, 2026 | 34.48 | 34.50 | 32.20 | 32.84 | 32.84 | -4.00% | 46,223,320 |
| Apr 3, 2026 | 34.90 | 35.60 | 34.10 | 34.21 | 34.21 | 1.57% | 42,915,940 |
| Apr 2, 2026 | 33.87 | 35.81 | 33.45 | 33.68 | 33.68 | -0.33% | 42,520,970 |
| Apr 1, 2026 | 34.04 | 34.60 | 33.50 | 33.79 | 33.79 | 2.39% | 27,202,590 |
| Mar 31, 2026 | 33.66 | 34.52 | 32.96 | 33.00 | 33.00 | -2.45% | 33,133,100 |
| Mar 30, 2026 | 32.66 | 34.54 | 32.41 | 33.83 | 33.83 | 2.08% | 28,675,010 |
| Mar 27, 2026 | 32.46 | 33.60 | 32.23 | 33.14 | 33.14 | -0.99% | 31,794,360 |
| Mar 26, 2026 | 34.36 | 35.04 | 33.18 | 33.47 | 33.47 | -2.70% | 28,134,470 |
| Mar 25, 2026 | 34.49 | 35.78 | 34.22 | 34.40 | 34.40 | 2.75% | 36,823,630 |
| Mar 24, 2026 | 33.31 | 33.59 | 32.35 | 33.48 | 33.48 | 1.49% | 36,686,190 |
| Mar 23, 2026 | 34.06 | 34.89 | 32.50 | 32.99 | 32.99 | -7.90% | 49,349,450 |
| Mar 20, 2026 | 37.00 | 38.08 | 35.76 | 35.82 | 35.82 | -0.17% | 45,390,205 |
| Mar 19, 2026 | 36.31 | 37.05 | 35.75 | 35.88 | 35.88 | -2.90% | 33,792,670 |
| Mar 18, 2026 | 36.64 | 37.38 | 36.00 | 36.95 | 36.95 | 2.84% | 42,488,014 |
| Mar 17, 2026 | 39.12 | 39.29 | 35.73 | 35.93 | 35.93 | -9.31% | 65,702,980 |
| Mar 16, 2026 | 40.49 | 40.81 | 38.88 | 39.62 | 39.62 | -1.69% | 31,323,680 |
| Mar 13, 2026 | 38.91 | 41.60 | 38.79 | 40.30 | 40.30 | 3.07% | 59,604,670 |
| Mar 12, 2026 | 39.98 | 40.68 | 38.03 | 39.10 | 39.10 | -2.71% | 52,656,470 |
| Mar 11, 2026 | 41.04 | 41.95 | 39.90 | 40.19 | 40.19 | -2.38% | 40,083,940 |
| Mar 10, 2026 | 39.60 | 41.54 | 38.61 | 41.17 | 41.17 | 7.35% | 63,397,770 |
| Mar 9, 2026 | 37.80 | 38.99 | 35.88 | 38.35 | 38.35 | -2.74% | 66,382,417 |
| Mar 6, 2026 | 41.70 | 41.80 | 39.27 | 39.43 | 39.43 | -4.87% | 60,219,790 |
| Mar 5, 2026 | 43.40 | 43.96 | 41.00 | 41.45 | 41.45 | -1.38% | 48,858,980 |
| Mar 4, 2026 | 42.41 | 44.14 | 41.66 | 42.03 | 42.03 | -3.56% | 47,359,160 |
| Mar 3, 2026 | 48.13 | 48.50 | 43.58 | 43.58 | 43.58 | -10.00% | 58,092,690 |
| Mar 2, 2026 | 46.03 | 49.30 | 45.50 | 48.42 | 48.42 | 1.66% | 64,006,280 |
| Feb 27, 2026 | 42.12 | 47.63 | 40.08 | 47.63 | 47.63 | 9.97% | 90,195,782 |
| Feb 26, 2026 | 44.34 | 49.38 | 43.00 | 43.31 | 43.31 | -3.63% | 79,232,874 |
| Feb 25, 2026 | 43.07 | 45.29 | 41.40 | 44.94 | 44.94 | 4.73% | 50,337,565 |
| Feb 24, 2026 | 41.14 | 44.20 | 39.88 | 42.91 | 42.91 | 5.95% | 58,139,670 |
| Feb 13, 2026 | 42.00 | 42.08 | 40.40 | 40.50 | 40.50 | -3.75% | 53,349,120 |
| Feb 12, 2026 | 38.50 | 42.08 | 38.50 | 42.08 | 42.08 | 10.01% | 46,080,070 |
| Feb 11, 2026 | 37.51 | 39.13 | 36.40 | 38.25 | 38.25 | 1.19% | 57,236,150 |
| Feb 10, 2026 | 39.74 | 40.44 | 37.61 | 37.80 | 37.80 | -3.00% | 54,997,640 |
| Feb 9, 2026 | 37.36 | 40.00 | 36.66 | 38.97 | 38.97 | 6.77% | 68,720,570 |
| Feb 6, 2026 | 33.91 | 37.24 | 33.91 | 36.50 | 36.50 | 7.83% | 80,219,970 |
| Feb 5, 2026 | 33.81 | 34.93 | 32.10 | 33.85 | 33.85 | -1.68% | 45,921,380 |
| Feb 4, 2026 | 35.05 | 35.93 | 33.48 | 34.43 | 34.43 | -2.85% | 49,414,590 |
| Feb 3, 2026 | 32.98 | 35.73 | 32.98 | 35.44 | 35.44 | 9.08% | 64,135,660 |
| Feb 2, 2026 | 33.00 | 33.66 | 31.18 | 32.49 | 32.49 | -4.10% | 63,108,900 |
| Jan 30, 2026 | 30.88 | 33.88 | 30.50 | 33.88 | 33.88 | 10.00% | 55,560,275 |
| Jan 29, 2026 | 32.41 | 33.88 | 30.70 | 30.80 | 30.80 | -4.32% | 49,797,910 |
| Jan 28, 2026 | 32.51 | 33.01 | 31.66 | 32.19 | 32.19 | -0.59% | 38,486,660 |
| Jan 27, 2026 | 31.00 | 33.17 | 30.86 | 32.38 | 32.38 | 3.68% | 54,995,350 |
| Jan 26, 2026 | 30.50 | 32.17 | 30.50 | 31.23 | 31.23 | 2.13% | 54,974,560 |
| Jan 23, 2026 | 31.00 | 31.95 | 30.35 | 30.58 | 30.58 | -3.87% | 61,320,350 |
| Jan 22, 2026 | 30.58 | 32.14 | 29.75 | 31.81 | 31.81 | 2.58% | 61,753,170 |
| Jan 21, 2026 | 29.71 | 31.75 | 29.31 | 31.01 | 31.01 | 3.44% | 56,650,573 |
| Jan 20, 2026 | 30.81 | 31.63 | 29.76 | 29.98 | 29.98 | -2.98% | 35,380,080 |
| Jan 19, 2026 | 32.43 | 32.44 | 30.78 | 30.90 | 30.90 | -4.92% | 54,543,594 |
| Jan 16, 2026 | 31.17 | 33.62 | 31.00 | 32.50 | 32.50 | 6.31% | 83,162,429 |
| Jan 15, 2026 | 27.64 | 30.57 | 27.53 | 30.57 | 30.57 | 10.00% | 71,113,861 |
| Jan 14, 2026 | 27.73 | 28.28 | 27.35 | 27.79 | 27.79 | 1.46% | 36,242,410 |
| Jan 13, 2026 | 28.29 | 28.76 | 27.35 | 27.39 | 27.39 | -3.69% | 36,102,730 |
| Jan 12, 2026 | 28.99 | 29.14 | 27.45 | 28.44 | 28.44 | -1.90% | 41,058,700 |
| Jan 9, 2026 | 28.30 | 29.88 | 28.01 | 28.99 | 28.99 | 1.26% | 40,916,730 |
| Jan 8, 2026 | 29.66 | 30.32 | 28.50 | 28.63 | 28.63 | -3.64% | 42,848,443 |
| Jan 7, 2026 | 29.31 | 30.44 | 28.83 | 29.71 | 29.71 | 2.63% | 46,101,411 |
| Jan 6, 2026 | 29.65 | 30.10 | 28.25 | 28.95 | 28.95 | -3.47% | 61,093,523 |
| Jan 5, 2026 | 30.31 | 30.96 | 29.55 | 29.99 | 29.99 | -0.03% | 40,414,403 |
| Dec 31, 2025 | 30.74 | 31.01 | 29.88 | 30.00 | 30.00 | -3.26% | 42,722,003 |
| Dec 30, 2025 | 29.12 | 31.84 | 29.05 | 31.01 | 31.01 | 5.76% | 66,902,160 |
| Dec 29, 2025 | 29.68 | 30.44 | 28.84 | 29.32 | 29.32 | -1.81% | 41,683,530 |
| Dec 26, 2025 | 30.29 | 30.54 | 29.53 | 29.86 | 29.86 | -2.42% | 52,157,966 |
| Dec 25, 2025 | 30.55 | 31.24 | 29.30 | 30.60 | 30.60 | 0.16% | 65,990,800 |
| Dec 24, 2025 | 27.77 | 30.55 | 27.67 | 30.55 | 30.55 | 10.01% | 66,453,631 |
| Dec 23, 2025 | 28.99 | 29.37 | 27.40 | 27.77 | 27.77 | -4.21% | 67,553,000 |
| Dec 22, 2025 | 26.61 | 28.99 | 25.85 | 28.99 | 28.99 | 10.02% | 61,468,510 |
| Dec 19, 2025 | 26.95 | 27.52 | 26.16 | 26.35 | 26.35 | -2.70% | 48,941,603 |
| Dec 18, 2025 | 28.19 | 29.01 | 27.00 | 27.08 | 27.08 | -3.94% | 67,196,550 |
| Dec 17, 2025 | 26.24 | 28.19 | 26.24 | 28.19 | 28.19 | 9.99% | 41,225,079 |
| Dec 16, 2025 | 25.42 | 25.88 | 24.72 | 25.63 | 25.63 | 0.79% | 35,338,670 |
| Dec 15, 2025 | 24.00 | 26.15 | 23.80 | 25.43 | 25.43 | 5.17% | 47,898,060 |
| Dec 12, 2025 | 23.81 | 24.62 | 23.40 | 24.18 | 24.18 | 1.94% | 27,621,820 |
| Dec 11, 2025 | 24.43 | 24.65 | 23.71 | 23.72 | 23.72 | -1.98% | 26,172,120 |
| Dec 10, 2025 | 24.97 | 25.22 | 23.91 | 24.20 | 24.20 | -3.28% | 40,032,870 |
| Dec 9, 2025 | 24.16 | 26.25 | 23.97 | 25.02 | 25.02 | 1.01% | 65,254,124 |
| Dec 8, 2025 | 22.53 | 24.77 | 22.30 | 24.77 | 24.77 | 9.99% | 43,620,810 |
| Dec 5, 2025 | 22.24 | 22.85 | 21.82 | 22.52 | 22.52 | 1.58% | 16,627,650 |
| Dec 4, 2025 | 22.46 | 22.53 | 21.80 | 22.17 | 22.17 | -0.94% | 14,975,490 |
| Dec 3, 2025 | 23.20 | 23.36 | 22.31 | 22.38 | 22.38 | -3.53% | 19,227,530 |
| Dec 2, 2025 | 23.05 | 23.80 | 22.90 | 23.20 | 23.20 | 0.87% | 28,079,470 |
| Dec 1, 2025 | 22.59 | 23.01 | 21.98 | 23.00 | 23.00 | 3.09% | 23,691,110 |
| Nov 28, 2025 | 22.18 | 22.83 | 22.15 | 22.31 | 22.31 | 0.68% | 19,297,130 |
| Nov 27, 2025 | 21.70 | 23.28 | 21.70 | 22.16 | 22.16 | 2.26% | 27,411,420 |