Poly Developments and Holdings Group Co., Ltd. (SHA:600048)
China · Delayed Price · Currency is CNY 7.95
-0.03 (-0.38%)
Aug 1, 2025, 3:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.97 | 8.01 | 7.92 | 7.95 | 7.95 | -0.38% | 111,441,292 |
| Jul 31, 2025 | 8.28 | 8.31 | 7.95 | 7.98 | 7.98 | -4.09% | 286,959,825 |
| Jul 30, 2025 | 8.40 | 8.52 | 8.31 | 8.32 | 8.32 | -1.19% | 165,038,835 |
| Jul 29, 2025 | 8.48 | 8.51 | 8.37 | 8.42 | 8.42 | -0.82% | 133,682,997 |
| Jul 28, 2025 | 8.38 | 8.55 | 8.25 | 8.49 | 8.49 | 1.31% | 189,697,254 |
| Jul 25, 2025 | 8.33 | 8.47 | 8.30 | 8.38 | 8.38 | 0.48% | 180,213,331 |
| Jul 24, 2025 | 8.18 | 8.38 | 8.18 | 8.34 | 8.34 | 1.71% | 216,083,409 |
| Jul 23, 2025 | 8.20 | 8.35 | 8.17 | 8.20 | 8.20 | - | 196,546,305 |
| Jul 22, 2025 | 8.06 | 8.22 | 7.99 | 8.20 | 8.20 | 1.86% | 201,934,509 |
| Jul 21, 2025 | 8.02 | 8.06 | 8.00 | 8.05 | 8.05 | 0.37% | 98,304,955 |
| Jul 18, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 0.38% | 74,775,872 |
| Jul 17, 2025 | 7.98 | 8.01 | 7.95 | 7.99 | 7.99 | 0.13% | 66,262,787 |
| Jul 16, 2025 | 7.99 | 8.04 | 7.95 | 7.98 | 7.98 | -0.37% | 91,855,387 |
| Jul 15, 2025 | 8.11 | 8.13 | 7.95 | 8.01 | 8.01 | -1.60% | 172,667,019 |
| Jul 14, 2025 | 8.25 | 8.30 | 8.13 | 8.14 | 8.14 | -1.45% | 140,926,898 |
| Jul 11, 2025 | 8.34 | 8.38 | 8.26 | 8.26 | 8.26 | -0.96% | 144,120,627 |
| Jul 10, 2025 | 8.15 | 8.43 | 8.14 | 8.34 | 8.34 | 2.33% | 225,925,590 |
| Jul 9, 2025 | 8.21 | 8.26 | 8.14 | 8.15 | 8.15 | -0.85% | 129,853,810 |
| Jul 8, 2025 | 8.15 | 8.23 | 8.12 | 8.22 | 8.22 | 0.74% | 94,873,807 |
| Jul 7, 2025 | 8.05 | 8.20 | 8.04 | 8.16 | 8.16 | 1.12% | 118,421,200 |
| Jul 4, 2025 | 8.10 | 8.13 | 8.06 | 8.07 | 8.07 | -0.49% | 83,667,605 |
| Jul 3, 2025 | 8.09 | 8.17 | 8.07 | 8.11 | 8.11 | 0.37% | 82,263,441 |
| Jul 2, 2025 | 8.03 | 8.10 | 8.00 | 8.08 | 8.08 | 0.75% | 82,613,610 |
| Jul 1, 2025 | 8.11 | 8.12 | 7.99 | 8.02 | 8.02 | -0.99% | 91,430,793 |
| Jun 30, 2025 | 8.06 | 8.17 | 8.03 | 8.10 | 8.10 | 0.62% | 62,953,381 |
| Jun 27, 2025 | 8.04 | 8.20 | 8.03 | 8.05 | 8.05 | 0.12% | 95,197,560 |
| Jun 26, 2025 | 8.05 | 8.07 | 8.02 | 8.04 | 8.04 | -0.12% | 66,668,050 |
| Jun 25, 2025 | 7.96 | 8.06 | 7.92 | 8.05 | 8.05 | 1.00% | 79,252,471 |
| Jun 24, 2025 | 7.90 | 7.97 | 7.87 | 7.97 | 7.97 | 1.14% | 69,721,928 |
| Jun 23, 2025 | 7.83 | 7.90 | 7.78 | 7.88 | 7.88 | -0.13% | 51,221,756 |
| Jun 20, 2025 | 7.88 | 7.92 | 7.82 | 7.89 | 7.89 | 0.13% | 58,369,335 |
| Jun 19, 2025 | 8.00 | 8.01 | 7.80 | 7.88 | 7.88 | -1.62% | 91,496,219 |
| Jun 18, 2025 | 8.12 | 8.13 | 7.98 | 8.01 | 8.01 | -1.35% | 94,716,646 |
| Jun 17, 2025 | 8.21 | 8.22 | 8.11 | 8.12 | 8.12 | -1.46% | 70,854,029 |
| Jun 16, 2025 | 8.10 | 8.28 | 8.08 | 8.24 | 8.24 | 2.23% | 131,241,902 |
| Jun 13, 2025 | 8.12 | 8.13 | 8.05 | 8.06 | 8.06 | -0.98% | 74,994,565 |
| Jun 12, 2025 | 8.16 | 8.17 | 8.11 | 8.14 | 8.14 | -0.25% | 49,935,600 |
| Jun 11, 2025 | 8.12 | 8.18 | 8.10 | 8.16 | 8.16 | 0.49% | 55,466,948 |
| Jun 10, 2025 | 8.16 | 8.24 | 8.07 | 8.12 | 8.12 | -0.49% | 75,473,239 |
| Jun 9, 2025 | 8.17 | 8.18 | 8.13 | 8.16 | 8.16 | - | 59,400,946 |
| Jun 6, 2025 | 8.19 | 8.21 | 8.13 | 8.16 | 8.16 | -0.37% | 48,275,465 |
| Jun 5, 2025 | 8.18 | 8.25 | 8.16 | 8.19 | 8.19 | 0.24% | 63,575,462 |
| Jun 4, 2025 | 8.11 | 8.18 | 8.10 | 8.17 | 8.17 | 0.74% | 53,255,823 |
| Jun 3, 2025 | 8.07 | 8.13 | 8.05 | 8.11 | 8.11 | -0.25% | 47,752,025 |
| May 30, 2025 | 8.11 | 8.14 | 8.08 | 8.13 | 8.13 | 0.25% | 52,873,541 |
| May 29, 2025 | 8.09 | 8.14 | 8.06 | 8.11 | 8.11 | 0.37% | 55,153,127 |
| May 28, 2025 | 8.12 | 8.13 | 8.07 | 8.08 | 8.08 | -0.25% | 28,336,258 |
| May 27, 2025 | 8.07 | 8.14 | 8.06 | 8.10 | 8.10 | 0.37% | 41,007,494 |
| May 26, 2025 | 8.07 | 8.12 | 8.02 | 8.07 | 8.07 | -0.25% | 55,179,055 |
| May 23, 2025 | 8.16 | 8.22 | 8.09 | 8.09 | 8.09 | -0.98% | 63,255,116 |