Fullgoal CSI All Share Construct Materials Index ETF (SHA:516750)
China flag China · Delayed Price · Currency is CNY
0.7070
-0.0010 (-0.14%)
At close: Jul 30, 2025, 2:57 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.690.700.690.69--0.43%52,245,100
Jul 31, 20250.700.710.690.69--1.98%155,940,600
Jul 30, 20250.700.720.700.71--0.14%218,631,400
Jul 29, 20250.700.710.690.71-1.00%230,157,400
Jul 28, 20250.700.710.700.70--0.28%261,205,600
Jul 25, 20250.720.720.700.70--2.09%410,605,100
Jul 24, 20250.700.720.680.72-0.28%592,943,400
Jul 23, 20250.770.770.710.72--5.91%988,614,700
Jul 22, 20250.730.770.720.76-6.88%1,339,097,000
Jul 21, 20250.710.710.670.71-10.05%416,258,800
Jul 18, 20250.650.650.640.65--12,239,200
Jul 17, 20250.650.650.640.65-0.31%15,039,100
Jul 16, 20250.650.650.640.65--0.15%19,151,000
Jul 15, 20250.660.660.640.65--1.37%19,752,500
Jul 14, 20250.650.660.650.66-0.15%15,438,900
Jul 11, 20250.650.660.650.65--19,121,500
Jul 10, 20250.640.660.640.65-1.71%21,454,200
Jul 9, 20250.640.650.640.64--0.16%16,038,100
Jul 8, 20250.640.640.630.64-1.26%17,439,100
Jul 7, 20250.630.640.630.64-0.63%16,718,100
Jul 4, 20250.630.640.630.63--0.47%16,638,800
Jul 3, 20250.630.640.630.64-0.95%19,669,000
Jul 2, 20250.620.630.610.63-1.94%20,187,000
Jul 1, 20250.620.620.610.62--0.32%15,398,800
Jun 30, 20250.620.620.610.62-0.16%15,682,800
Jun 27, 20250.620.620.620.62-0.49%15,285,100
Jun 26, 20250.620.620.610.62--0.16%17,283,600
Jun 25, 20250.610.620.610.62-0.98%19,933,400
Jun 24, 20250.600.610.600.61-1.33%16,584,800
Jun 23, 20250.600.600.600.60-0.17%12,731,300
Jun 20, 20250.600.600.600.60-0.33%15,511,100
Jun 19, 20250.610.610.600.60--1.16%17,777,900
Jun 18, 20250.610.610.600.61--1.30%15,676,200
Jun 17, 20250.610.620.610.61-0.16%15,681,900
Jun 16, 20250.610.610.610.61-0.16%14,644,700
Jun 13, 20250.620.620.610.61--1.77%15,021,400
Jun 12, 20250.620.620.620.62--0.16%19,280,700
Jun 11, 20250.620.630.620.62-0.48%13,585,200
Jun 10, 20250.630.630.620.62--1.27%16,299,100
Jun 9, 20250.630.630.630.63-0.32%20,080,400
Jun 6, 20250.630.630.620.63-0.64%15,341,100
Jun 5, 20250.630.630.620.62--0.48%14,413,400
Jun 4, 20250.620.630.620.63-1.13%15,743,300
Jun 3, 20250.620.620.620.62--0.48%19,119,500
May 30, 20250.620.620.620.62-0.16%16,893,300
May 29, 20250.620.620.610.62-0.98%15,132,700
May 28, 20250.620.620.610.62--0.49%19,372,100
May 27, 20250.610.620.610.62--12,163,000
May 26, 20250.620.620.610.62--0.16%17,764,900
May 23, 20250.630.630.620.62--0.96%14,072,300