Skip to main content
logo
China Ever Grand Financial Leasing Group Co., Ltd. (HKG:0379)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0700
-0.0070 (-9.09%)
Jul 31, 2025, 6:12 PM HKT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.070.070.070.070.07-9.09%340,000
Jul 30, 20250.070.080.070.080.081.32%965,000
Jul 29, 20250.080.080.080.080.08-5,000
Jul 28, 20250.080.080.080.080.08-31,000
Jul 25, 20250.080.080.080.080.087.04%273,000
Jul 24, 20250.070.070.070.070.07-1.39%36,000
Jul 23, 20250.070.070.070.070.07-5.26%280,000
Jul 22, 20250.080.080.080.080.08-5.00%440,000
Jul 21, 20250.060.080.060.080.0814.29%433,000
Jul 18, 20250.070.070.070.070.07--
Jul 17, 20250.070.070.070.070.07-9.09%2,360,000
Jul 16, 20250.080.080.080.080.08--
Jul 15, 20250.080.080.080.080.08-170,000
Jul 14, 20250.080.080.080.080.08--
Jul 11, 20250.080.080.080.080.08-80,000
Jul 10, 20250.080.080.080.080.081.32%350,000
Jul 9, 20250.080.080.080.080.088.57%40,000
Jul 8, 20250.070.070.070.070.07-2.78%110,000
Jul 7, 20250.070.070.070.070.07-4.00%110,000
Jul 4, 20250.070.080.070.080.0811.94%610,000
Jul 3, 20250.070.070.070.070.07--
Jul 2, 20250.070.070.070.070.07--
Jun 30, 20250.060.070.060.070.074.69%840,010
Jun 27, 20250.060.070.060.060.06-3.03%40,000
Jun 26, 20250.070.070.070.070.07--
Jun 25, 20250.060.070.060.070.07-130,000
Jun 24, 20250.070.070.060.070.0710.00%93,000
Jun 23, 20250.060.060.060.060.06-3.23%520,000
Jun 20, 20250.070.070.060.060.06-15.07%840,000
Jun 19, 20250.060.080.060.070.07-2.67%802,000
Jun 18, 20250.070.080.070.080.0815.38%830,000
Jun 17, 20250.070.070.070.070.07--
Jun 16, 20250.060.080.060.070.0725.00%1,141,000
Jun 13, 20250.050.050.050.050.05-10,000
Jun 12, 20250.050.050.050.050.05-1.89%191,000
Jun 11, 20250.050.070.050.050.051.92%571,000
Jun 10, 20250.050.050.050.050.05-3.70%222,000
Jun 9, 20250.050.050.050.050.058.00%175,000
Jun 6, 20250.050.050.050.050.05-12.28%600,000
Jun 5, 20250.060.060.060.060.06-1.72%10,000
Jun 4, 20250.060.060.060.060.065.45%20,000
Jun 3, 20250.060.060.060.060.06-1.79%-
Jun 2, 20250.060.060.060.060.06--
May 30, 20250.060.060.060.060.063.70%80,000
May 29, 20250.050.050.050.050.05-130,000
May 28, 20250.050.050.050.050.05--
May 27, 20250.060.060.050.050.051.89%311,000
May 26, 20250.050.050.050.050.05-7.02%313,000
May 23, 20250.060.060.060.060.061.79%80,000
May 22, 20250.060.060.060.060.06-10,000