Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 93.00
-5.00 (-5.10%)
Aug 1, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.00 | 99.60 | 91.80 | 93.00 | 93.00 | -5.10% | 24,053,333 |
| Jul 31, 2025 | 99.00 | 100.80 | 96.40 | 98.00 | 98.00 | -0.46% | 21,004,134 |
| Jul 30, 2025 | 100.30 | 106.00 | 95.85 | 98.45 | 98.45 | -1.50% | 53,713,910 |
| Jul 29, 2025 | 95.00 | 100.00 | 93.05 | 99.95 | 99.95 | 6.44% | 27,139,490 |
| Jul 28, 2025 | 89.90 | 94.35 | 89.10 | 93.90 | 93.90 | 5.33% | 17,709,916 |
| Jul 25, 2025 | 88.20 | 91.70 | 87.90 | 89.15 | 89.15 | 1.08% | 19,139,615 |
| Jul 24, 2025 | 88.00 | 88.55 | 84.70 | 88.20 | 88.20 | 0.23% | 20,662,713 |
| Jul 23, 2025 | 88.70 | 91.30 | 86.80 | 88.00 | 88.00 | 0.46% | 20,307,070 |
| Jul 22, 2025 | 88.65 | 92.00 | 86.55 | 87.60 | 87.60 | -1.18% | 17,780,049 |
| Jul 21, 2025 | 90.00 | 91.15 | 87.25 | 88.65 | 88.65 | -0.45% | 10,483,351 |
| Jul 18, 2025 | 89.85 | 91.70 | 87.75 | 89.05 | 89.05 | -0.06% | 15,552,838 |
| Jul 17, 2025 | 86.95 | 90.25 | 86.55 | 89.10 | 89.10 | 3.36% | 25,438,845 |
| Jul 16, 2025 | 86.20 | 87.05 | 84.95 | 86.20 | 86.20 | 0.35% | 13,875,879 |
| Jul 15, 2025 | 82.50 | 86.40 | 81.55 | 85.90 | 85.90 | 4.76% | 20,341,534 |
| Jul 14, 2025 | 80.55 | 82.35 | 79.50 | 82.00 | 82.00 | 1.80% | 17,319,035 |
| Jul 11, 2025 | 80.80 | 83.45 | 80.00 | 80.55 | 80.55 | 0.37% | 17,709,666 |
| Jul 10, 2025 | 81.70 | 83.45 | 79.40 | 80.25 | 80.25 | -2.43% | 17,468,348 |
| Jul 9, 2025 | 81.75 | 83.90 | 80.25 | 82.25 | 82.25 | -0.12% | 17,089,853 |
| Jul 8, 2025 | 83.05 | 85.20 | 81.05 | 82.35 | 82.35 | -0.24% | 17,585,187 |
| Jul 7, 2025 | 87.80 | 88.55 | 81.90 | 82.55 | 82.55 | -4.23% | 23,823,699 |
| Jul 4, 2025 | 85.00 | 87.80 | 83.35 | 86.20 | 86.20 | 1.89% | 21,779,518 |
| Jul 3, 2025 | 79.00 | 86.55 | 78.60 | 84.60 | 84.60 | 6.68% | 29,258,050 |
| Jul 2, 2025 | 80.00 | 82.35 | 78.00 | 79.30 | 79.30 | 1.15% | 29,390,222 |
| Jun 30, 2025 | 78.80 | 80.80 | 75.60 | 78.40 | 78.40 | 1.36% | 27,799,285 |
| Jun 27, 2025 | 79.00 | 80.50 | 75.35 | 77.35 | 77.35 | -1.59% | 35,203,770 |
| Jun 26, 2025 | 79.85 | 80.15 | 77.75 | 78.60 | 78.60 | -4.61% | 41,895,102 |
| Jun 25, 2025 | 83.35 | 83.70 | 80.35 | 82.40 | 82.40 | 0.37% | 16,764,657 |
| Jun 24, 2025 | 79.50 | 82.65 | 76.85 | 82.10 | 82.10 | 4.06% | 23,208,351 |
| Jun 23, 2025 | 76.60 | 80.15 | 75.15 | 78.90 | 78.90 | 1.54% | 21,715,603 |
| Jun 20, 2025 | 78.45 | 79.30 | 75.35 | 77.70 | 77.70 | -0.96% | 21,548,544 |
| Jun 19, 2025 | 80.15 | 83.40 | 76.60 | 78.45 | 78.45 | -0.19% | 31,183,257 |
| Jun 18, 2025 | 75.85 | 79.10 | 75.00 | 78.60 | 78.60 | 1.95% | 18,020,549 |
| Jun 17, 2025 | 82.00 | 83.50 | 75.60 | 77.10 | 77.10 | -3.99% | 25,918,761 |
| Jun 16, 2025 | 80.30 | 83.50 | 77.50 | 80.30 | 80.30 | -0.50% | 25,570,696 |
| Jun 13, 2025 | 81.45 | 83.80 | 79.10 | 80.70 | 80.70 | -0.06% | 35,117,254 |
| Jun 12, 2025 | 78.50 | 82.45 | 78.50 | 80.75 | 80.75 | 1.00% | 27,869,502 |
| Jun 11, 2025 | 80.50 | 83.00 | 79.00 | 79.95 | 79.95 | -1.42% | 27,508,214 |
| Jun 10, 2025 | 78.00 | 83.25 | 76.50 | 81.10 | 81.10 | 2.66% | 76,416,560 |
| Jun 9, 2025 | 74.55 | 80.20 | 72.90 | 79.00 | 79.00 | 8.00% | 41,511,020 |
| Jun 6, 2025 | 71.20 | 74.00 | 71.20 | 73.15 | 73.15 | 1.18% | 23,949,479 |
| Jun 5, 2025 | 74.25 | 75.55 | 70.55 | 72.30 | 72.30 | -2.63% | 31,003,985 |
| Jun 4, 2025 | 69.00 | 76.95 | 68.55 | 74.25 | 74.25 | 14.14% | 60,950,873 |
| Jun 3, 2025 | 64.95 | 65.90 | 62.90 | 65.05 | 65.05 | 3.09% | 23,131,470 |
| Jun 2, 2025 | 61.20 | 63.40 | 61.00 | 63.10 | 63.10 | 1.86% | 7,680,120 |
| May 30, 2025 | 64.50 | 64.90 | 60.85 | 61.95 | 61.95 | -0.24% | 21,252,071 |
| May 29, 2025 | 60.70 | 62.60 | 59.15 | 62.10 | 62.10 | 3.16% | 24,563,744 |
| May 28, 2025 | 60.00 | 60.95 | 58.85 | 60.20 | 60.20 | 1.09% | 13,814,019 |
| May 27, 2025 | 55.50 | 60.00 | 55.40 | 59.55 | 59.55 | 5.31% | 17,945,902 |
| May 26, 2025 | 60.50 | 61.00 | 55.75 | 56.55 | 56.55 | -3.50% | 23,074,079 |
| May 23, 2025 | 59.30 | 61.70 | 57.25 | 58.60 | 58.60 | 4.18% | 48,078,191 |