Skip to main content
logo
China New Energy Limited (HKG:1156)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1050
+0.0030 (2.94%)
At close: Jul 31, 2025, 4:00 PM HKT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.100.100.10--0.95%24,000
Jul 31, 20250.100.110.100.11-2.94%596,000
Jul 30, 20250.100.100.100.10--12,000
Jul 29, 20250.100.100.100.10--0.97%160,000
Jul 28, 20250.100.100.100.10-0.98%176,000
Jul 25, 20250.100.100.100.10-0.99%232,000
Jul 24, 20250.100.100.090.10--1,080,000
Jul 23, 20250.100.100.100.10-1.00%832,000
Jul 22, 20250.100.100.100.10-1.01%804,000
Jul 21, 20250.100.100.100.10--228,000
Jul 18, 20250.090.100.090.10-4.21%371,000
Jul 17, 20250.100.100.100.10--89,807
Jul 16, 20250.100.100.100.10--1.04%-
Jul 15, 20250.100.100.090.10--1,079,762
Jul 14, 20250.090.100.090.10-10.34%887,777
Jul 11, 20250.100.100.090.09--9.38%2,800,715
Jul 10, 20250.100.100.090.10-2.13%520,000
Jul 9, 20250.100.100.090.09--6.00%644,310
Jul 8, 20250.110.110.090.10--3.85%2,928,000
Jul 7, 20250.110.110.100.10--0.95%856,000
Jul 4, 20250.100.110.100.11-5.00%2,348,000
Jul 3, 20250.100.110.100.10-4.17%1,132,000
Jul 2, 20250.110.110.100.10--9.43%1,424,000
Jun 30, 20250.100.110.100.11-1.92%236,000
Jun 27, 20250.100.100.100.10-4.00%208,000
Jun 26, 20250.100.100.100.10--200,000
Jun 25, 20250.100.100.100.10-1.01%388,000
Jun 24, 20250.100.100.100.10---
Jun 23, 20250.100.100.100.10--52,000
Jun 20, 20250.100.100.100.10--176,000
Jun 19, 20250.100.100.100.10--1.00%120,000
Jun 18, 20250.100.100.100.10---
Jun 17, 20250.100.100.100.10-1.01%392,000
Jun 16, 20250.100.100.100.10--76,000
Jun 13, 20250.100.100.100.10---
Jun 12, 20250.100.100.100.10--4,000
Jun 11, 20250.100.100.100.10---
Jun 10, 20250.100.100.100.10---
Jun 9, 20250.100.100.100.10--1.00%-
Jun 6, 20250.100.100.100.10--20,000
Jun 5, 20250.100.100.100.10--84,000
Jun 4, 20250.100.100.100.10--2.91%384,000
Jun 3, 20250.100.100.100.10-5.10%68,000
Jun 2, 20250.100.100.100.10--2.00%92,000
May 30, 20250.100.100.100.10--0.99%320,000
May 29, 20250.100.110.100.10--4.72%288,000
May 28, 20250.100.110.100.11-1.92%340,000
May 27, 20250.100.110.100.10--1.89%112,000
May 26, 20250.110.110.100.11--0.93%332,000
May 23, 20250.110.110.110.11-4.90%4,000