Shanghai - Delayed Quote CNY

Universal Scientific Industrial (Shanghai) Co., Ltd. (601231.SS)

Compare
14.85
+0.31
+(2.13%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202514.5214.9514.1314.8514.8532,946,090
Jan 13, 202514.7414.8114.4014.5414.5414,974,542
Jan 10, 202515.2015.2514.8914.8914.8913,626,004
Jan 9, 202515.5415.6415.1715.1915.1916,439,008
Jan 8, 202515.7415.7415.0515.3615.3620,578,000
Jan 7, 202515.5515.9715.5315.8515.8519,767,561
Jan 6, 202515.6616.0115.4315.6015.6018,677,452
Jan 3, 202516.0216.4015.6015.7215.7226,455,190
Jan 2, 202516.4716.5315.8516.0216.0221,636,440
Dec 31, 202416.8816.9916.5016.5016.5025,497,274
Dec 30, 202416.3417.3016.2916.9416.9437,792,189
Dec 27, 202416.0016.7715.8416.4516.4540,447,170
Dec 26, 202415.6916.0915.6115.9315.9318,274,182
Dec 25, 202415.6715.8015.5015.6915.6916,223,866
Dec 24, 202415.4415.7515.2515.7115.7123,366,772
Dec 23, 202415.6516.0015.3115.3515.3532,336,654
Dec 20, 202415.1315.6915.0615.5015.5043,511,674
Dec 19, 202414.4715.3514.3815.2915.2944,124,753
Dec 18, 202414.0814.6314.0214.6314.6322,995,338
Dec 17, 202414.0914.2614.0114.0514.0510,264,153
Dec 16, 202414.3114.3414.0014.0814.0811,696,868
Dec 13, 202414.4014.4914.2614.3114.3114,282,704
Dec 12, 202414.5714.5914.3514.5114.5113,256,328
Dec 11, 202414.2014.5814.1914.5414.5417,694,659
Dec 10, 202414.5114.5714.1814.1914.1919,319,830
Dec 9, 202414.2614.3714.1214.2114.2112,641,391
Dec 6, 202414.0214.2613.9614.2514.2516,104,368
Dec 5, 202413.9614.0713.9014.0014.0010,191,654
Dec 4, 202414.2014.2413.8913.9413.9415,292,566
Dec 3, 202414.3614.3814.0914.2014.2014,889,018
Dec 2, 202414.1814.4814.1514.3614.3619,665,821
Nov 29, 202413.9414.2813.9114.1814.1816,857,450
Nov 28, 202414.1814.2213.9213.9313.9318,199,112
Nov 27, 202414.3214.3213.6814.2014.2029,478,375
Nov 26, 202414.2214.4013.8214.3114.3130,325,129
Nov 25, 202414.1214.1713.7213.8813.8816,797,867
Nov 22, 202414.8414.9214.0814.0914.0924,619,700
Nov 21, 202415.1115.1114.7014.8514.8520,680,400
Nov 20, 202415.1715.3314.9815.1215.1217,767,528
Nov 19, 202415.0015.2714.8115.1315.1315,741,241
Nov 18, 202415.5015.6014.8815.0015.0018,073,048
Nov 15, 202415.4815.8215.4315.4615.4618,088,255
Nov 14, 202415.9316.0215.4715.5115.5116,296,487
Nov 13, 202415.8816.0415.5815.9815.9821,230,799
Nov 12, 202416.0116.3115.7015.8715.8729,539,046
Nov 11, 202415.4916.1115.4615.9715.9730,622,801
Nov 8, 202415.6215.8815.4115.5415.5427,606,219
Nov 7, 202414.9415.4514.8615.4515.4525,473,466
Nov 6, 202415.3015.4214.9815.0315.0324,773,139
Nov 5, 202414.7415.1814.6815.1515.1519,877,505
Nov 4, 202414.4814.9514.4814.7814.7815,755,973
Nov 1, 202414.7615.1314.5014.5314.5321,284,460
Oct 31, 202414.8815.0014.4814.8814.8826,046,024
Oct 30, 202415.0015.3214.8015.0015.0026,589,833
Oct 29, 202415.4515.6815.2515.3515.3524,207,211
Oct 28, 202415.4315.4715.0815.4215.4220,118,957
Oct 25, 202415.1015.5014.9615.4115.4118,406,502
Oct 24, 202415.0015.1714.8615.1615.1614,158,009
Oct 23, 202415.3015.3515.0215.0915.0916,318,645
Oct 22, 202415.1815.4914.9115.3115.3118,256,454
Oct 21, 202415.3215.6915.1015.2415.2420,923,591
Oct 18, 202414.6015.5614.5815.2315.2320,426,491
Oct 17, 202414.7314.9814.5614.5814.5812,767,539
Oct 16, 202414.7014.9014.5214.6114.6113,692,916
Oct 15, 202415.3515.6114.9214.9614.9614,739,622
Oct 14, 202414.9115.4414.6815.4215.4218,399,300
Oct 11, 202415.5715.6414.6514.9014.9017,933,968
Oct 10, 202416.0016.2115.4115.6815.6823,618,678
Oct 9, 202416.3016.6915.5015.8515.8530,260,809
Oct 8, 202417.5717.5716.0116.8016.8042,045,719
Sep 30, 202415.0215.9714.7615.9715.9736,399,461
Sep 27, 202414.1514.5513.9814.5214.5221,228,811
Sep 26, 202413.5813.9913.4113.9713.9716,445,160
Sep 25, 202413.7314.0513.6113.6713.6718,482,430
Sep 24, 202413.2913.7613.1013.7213.7218,563,371
Sep 23, 202413.2613.4613.1113.2413.2410,382,524
Sep 20, 202413.2813.4513.1513.2213.228,400,713
Sep 19, 202413.6013.6013.2113.2413.2412,432,677
Sep 18, 202413.4713.5813.2913.4513.456,184,993
Sep 13, 202413.6913.8613.4513.4513.458,289,669
Sep 12, 202413.9914.0513.5413.6213.629,380,852
Sep 11, 202414.0014.0413.8313.9313.937,947,449
Sep 10, 202414.2114.3313.6914.0514.0517,250,199
Sep 9, 202414.5614.6414.4014.4914.498,990,188
Sep 6, 202414.9515.0214.6814.6814.686,542,000
Sep 5, 202415.0515.0914.8614.9414.946,560,611
Sep 4, 202415.1615.1614.6815.0515.059,966,100
Sep 3, 202415.1915.4915.0515.3515.359,853,636
Sep 2, 202415.7215.9014.9715.0815.0815,085,402
Aug 30, 202415.4816.2115.4815.8615.8617,934,298
Aug 29, 202415.0115.7014.8815.5415.5411,504,899
Aug 28, 202415.3015.5514.9415.1315.139,670,298
Aug 27, 202415.7115.7415.2015.2515.258,765,943
Aug 26, 202415.7415.9815.5015.7515.758,941,151
Aug 23, 202415.5415.8515.4415.7615.768,929,837
Aug 22, 202415.4515.7115.1615.6315.6311,957,051
Aug 21, 202415.0515.5915.0315.5015.5011,301,136
Aug 20, 202415.3215.4015.0615.1315.135,609,020
Aug 19, 202415.1815.5715.1115.3515.358,613,854
Aug 16, 202415.2415.4215.1515.1715.177,139,722
Aug 15, 202415.0915.4915.0815.1715.179,158,500
Aug 14, 202415.1615.2914.8915.1615.168,875,610
Aug 13, 202414.9015.2514.9015.1615.167,361,146
Aug 12, 202415.0615.2414.8014.8914.899,686,978
Aug 9, 202414.9815.4314.8115.1415.1415,952,339
Aug 8, 202414.2014.8514.0114.7114.7114,019,975
Aug 7, 202414.1114.5314.0214.3314.3312,695,008
Aug 6, 202414.1814.4513.9914.1014.1011,705,074
Aug 5, 202414.6914.8513.9214.0114.0122,363,997
Aug 2, 202415.3015.5014.9915.0415.0411,927,676
Aug 1, 202416.1616.1915.4715.5115.5120,183,049
Jul 31, 202415.2816.2015.2516.1216.1226,422,001
Jul 30, 202415.1315.4715.0915.3415.3413,745,707
Jul 29, 202414.8615.5814.8115.2715.2721,752,921
Jul 26, 202414.7314.9414.4614.8614.8615,557,245
Jul 25, 202414.4614.8014.2714.7914.7921,270,801
Jul 24, 202414.7915.0714.4014.4414.4415,520,238
Jul 23, 202415.6815.7014.8714.8714.8719,431,056
Jul 22, 202415.7215.7715.3315.6815.6816,042,061
Jul 19, 202415.9416.2015.6815.7715.7714,899,552
Jul 18, 202415.9516.2215.5316.1616.1621,297,297
Jul 17, 202417.0517.1316.3516.3616.3626,960,872
Jul 16, 202416.2217.3016.2117.2917.2937,683,348
Jul 15, 202416.2516.5015.9816.2416.2419,525,294
Jul 12, 202416.6016.6115.9216.2916.2928,937,400
Jul 11, 202416.4017.2016.1217.0217.0239,252,078
Jul 10, 202416.1516.3015.9616.1416.1416,232,168
Jul 9, 202415.1516.1815.0216.1416.1423,727,127
Jul 8, 202414.8015.3914.7415.1715.1715,594,523
Jul 5, 202415.1515.1515.1515.1515.15-
Jul 4, 202415.2315.5115.1215.1515.1512,850,146
Jul 3, 202415.5915.6515.1015.1815.1813,202,526
Jul 2, 202415.9116.1515.4015.5215.5216,945,573
Jul 1, 202416.2216.2215.6715.9215.9218,240,105
Jun 28, 202415.5516.4715.5016.0516.0526,186,200
Jun 27, 202415.4116.2515.3515.6915.6926,941,132
Jun 26, 202414.8615.5714.8615.5515.5512,600,790
Jun 25, 202415.1115.1714.8014.9114.9112,937,795
Jun 24, 202415.4115.5715.1015.1315.1315,886,330
Jun 21, 202415.0515.7214.8015.6015.6017,382,485
Jun 20, 202415.4015.5815.0915.1715.1716,503,696
Jun 19, 202415.6615.7715.2915.4915.4915,884,385
Jun 18, 202416.0316.0615.4415.6515.6526,751,132
Jun 17, 202415.4016.4315.2916.0516.0531,187,118
Jun 14, 202415.3015.4815.0515.4015.4012,934,854
Jun 13, 202415.0615.5415.0115.2815.2815,542,669
Jun 12, 202415.2515.8015.0815.1415.1414,916,085
Jun 11, 202414.8515.2514.8015.1615.169,986,991
Jun 7, 202415.2415.3214.9014.9914.9910,598,723
Jun 6, 202414.9915.4514.9915.1815.1811,518,993
Jun 5, 2024 0.27 Dividend
Jun 5, 202414.8515.1514.7615.0315.039,336,568
Jun 4, 202415.2215.2914.8515.0514.787,701,594
Jun 3, 202415.1715.4514.9915.2014.9311,572,025
May 31, 202415.1315.3014.9915.1914.9215,277,504
May 30, 202414.7815.1814.6715.1314.8613,223,000
May 29, 202414.7814.9914.7114.8614.596,534,534
May 28, 202415.0515.0514.7414.7714.517,346,300
May 27, 202415.0915.3714.7515.0514.788,578,900
May 24, 202415.2415.3414.9515.0014.7312,403,676
May 23, 202415.3415.4315.1315.2614.9912,156,527
May 22, 202415.4015.4315.2015.3815.1012,809,188
May 21, 202415.1515.4515.0815.4315.1515,458,669
May 20, 202415.3015.4215.1315.1814.9110,035,922
May 17, 202415.0715.3514.9715.3015.0312,713,100
May 16, 202414.9115.2914.9115.0714.8013,584,572
May 15, 202414.9315.0414.8114.8314.565,484,300
May 14, 202415.0015.2314.9414.9414.677,099,394
May 13, 202414.7915.0714.7514.9914.728,275,542
May 10, 202415.1615.1814.8814.9414.677,542,510
May 9, 202414.8715.0914.8714.9814.719,454,661
May 8, 202415.1615.1914.9614.9914.728,380,200
May 7, 202415.0615.4015.0515.1214.8515,099,358
May 6, 202415.0215.1714.8815.0514.7815,706,748
Apr 30, 202414.7014.9414.6114.7914.5212,988,544
Apr 29, 202414.2814.8014.1814.7214.4615,896,354
Apr 26, 202413.7814.3713.7614.2914.0312,387,357
Apr 25, 202413.6413.8913.4513.8613.6111,282,411
Apr 24, 202413.1313.4313.1013.4113.175,111,903
Apr 23, 202413.2313.3812.9913.1612.927,276,112
Apr 22, 202413.2613.4012.8713.1412.909,116,009
Apr 19, 202413.6213.6413.1713.2413.009,732,732
Apr 18, 202413.6113.8513.4813.6513.417,654,839
Apr 17, 202413.3613.7713.3613.6113.378,109,407
Apr 16, 202413.6413.9013.2813.3713.1312,789,373
Apr 15, 202413.5013.8713.4213.7413.498,073,800
Apr 12, 202413.5813.8013.4513.4813.245,582,576
Apr 11, 202413.5813.7913.4513.4813.246,368,418
Apr 10, 202414.0014.0013.5113.5813.345,435,462
Apr 9, 202413.8614.0413.7814.0213.774,884,200
Apr 8, 202413.9414.1013.7113.8613.617,145,000
Apr 3, 202414.1114.1713.8213.9713.725,514,935
Apr 2, 202414.3414.3914.0214.1113.866,641,242
Apr 1, 202413.8514.5213.8514.3614.106,570,842
Mar 29, 202413.7013.8013.5713.8413.592,542,000
Mar 28, 202413.4813.9113.4213.7213.476,447,230
Mar 27, 202413.9613.9713.4713.4813.245,771,177
Mar 26, 202413.9614.1513.8413.9313.685,552,905
Mar 25, 202414.4714.5213.9513.9813.738,825,113
Mar 22, 202414.7114.8814.4514.5214.267,798,065
Mar 21, 202415.0015.1414.7314.7514.497,846,981
Mar 20, 202415.1715.4814.8414.9914.7212,556,230
Mar 19, 202414.8115.3014.7615.1214.8523,944,255
Mar 18, 202414.3814.8314.3814.8214.5514,056,453
Mar 15, 202414.3414.4314.1414.3814.125,852,295
Mar 14, 202414.4814.5714.2114.3414.084,943,766
Mar 13, 202414.7014.8114.3914.4714.218,536,929
Mar 12, 202414.7914.8314.4514.6914.436,561,248
Mar 11, 202414.7714.8314.5614.7614.507,779,680
Mar 8, 202414.4114.8114.3914.7514.496,431,837
Mar 7, 202414.6014.7414.3814.3814.124,610,521
Mar 6, 202414.6114.8014.2814.6214.365,713,500
Mar 5, 202414.7014.8414.5314.7014.448,256,072
Mar 4, 202414.9415.0014.6214.7114.459,660,676
Mar 1, 202414.4714.8214.3814.7514.499,510,327
Feb 29, 202413.7814.4613.7314.4314.177,449,356
Feb 28, 202414.3014.5513.8213.8713.627,876,508
Feb 27, 202413.7114.3213.6614.3014.046,661,671
Feb 26, 202413.8914.0513.7413.8313.586,515,686
Feb 23, 202413.8813.8913.6113.8713.624,719,361
Feb 22, 202413.8413.9313.6813.8113.564,467,002
Feb 21, 202413.6814.0913.5313.7913.548,081,502
Feb 20, 202414.0014.0213.5513.7913.547,985,603
Feb 19, 202414.4014.4013.8614.0713.8211,072,358
Feb 8, 202414.1414.9114.0814.2013.9515,724,859
Feb 7, 202413.1714.1413.0814.1413.8915,671,827
Feb 6, 202411.8413.0811.6013.0812.8511,904,025
Feb 5, 202411.4712.4110.8111.8911.6812,902,134
Feb 2, 202412.4012.5011.2011.5811.379,707,154
Feb 1, 202412.6712.8412.2912.3912.176,656,219
Jan 31, 202412.9513.1912.7012.7512.525,294,947
Jan 30, 202413.5413.6812.9913.0112.783,859,942
Jan 29, 202413.9614.2613.5813.6913.443,551,450
Jan 26, 202414.0114.1513.9414.0113.764,049,630
Jan 25, 202413.4114.1213.3114.0513.806,877,032
Jan 24, 202413.5013.6212.9813.4313.195,378,700
Jan 23, 202413.3313.5613.1013.4613.228,100,151
Jan 22, 202413.8913.9913.2713.4013.166,562,519
Jan 19, 202413.6614.0713.6513.8513.606,100,784
Jan 18, 202413.4813.8613.2613.6413.404,548,457
Jan 17, 202414.1614.2113.7813.7813.533,102,400
Jan 16, 202414.2814.3214.0314.1913.942,882,508
Jan 15, 202413.9414.3713.8014.2614.004,240,106

Related Tickers

002456.SZ OFILM Group Co., Ltd.
11.79
+6.70%
 
002938.SZ Avary Holding(Shenzhen)Co., Limited
37.01
+4.40%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.61
+4.62%
 
6988.TW WELLYSUN INC
26.30
-1.50%
 
6840.TWO BTL Inc.
50.30
+0.60%
 
0285.HK BYD ELECTRONIC
38.600
+3.62%
 
6538.TWO Brave C&H Supply Co.,Ltd.
92.50
+0.33%
 
6517.TWO BASO Precision Optics Co., LTD
64.10
+0.94%
 
2429.TW Abonmax Co., Ltd
29.50
-2.64%
 
JBL Jabil Inc.
153.51
-0.24%