Lucky Film Company Limited (SHA:600135)
China · Delayed Price · Currency is CNY 8.01
+0.30 (3.89%)
Aug 1, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.74 | 8.12 | 7.70 | 8.03 | 8.03 | 4.15% | 21,117,650 |
| Jul 31, 2025 | 7.82 | 7.91 | 7.69 | 7.71 | 7.71 | -1.03% | 8,882,000 |
| Jul 30, 2025 | 7.85 | 7.89 | 7.70 | 7.79 | 7.79 | -0.89% | 7,022,603 |
| Jul 29, 2025 | 7.88 | 7.89 | 7.76 | 7.86 | 7.86 | -0.38% | 6,530,343 |
| Jul 28, 2025 | 7.83 | 7.91 | 7.77 | 7.89 | 7.89 | 0.90% | 7,106,185 |
| Jul 25, 2025 | 7.88 | 7.93 | 7.77 | 7.82 | 7.82 | -0.51% | 6,375,562 |
| Jul 24, 2025 | 7.78 | 7.89 | 7.78 | 7.86 | 7.86 | 1.16% | 6,615,862 |
| Jul 23, 2025 | 7.86 | 7.90 | 7.75 | 7.77 | 7.77 | -1.52% | 7,659,200 |
| Jul 22, 2025 | 7.84 | 7.93 | 7.81 | 7.89 | 7.89 | 0.51% | 8,101,602 |
| Jul 21, 2025 | 7.82 | 7.90 | 7.81 | 7.85 | 7.85 | 0.64% | 8,045,402 |
| Jul 18, 2025 | 7.81 | 7.82 | 7.74 | 7.80 | 7.80 | - | 5,132,602 |
| Jul 17, 2025 | 7.73 | 7.88 | 7.72 | 7.80 | 7.80 | 0.91% | 7,148,600 |
| Jul 16, 2025 | 7.70 | 7.75 | 7.67 | 7.73 | 7.73 | 0.26% | 5,327,300 |
| Jul 15, 2025 | 7.77 | 7.82 | 7.59 | 7.71 | 7.71 | -1.28% | 9,947,720 |
| Jul 14, 2025 | 7.74 | 7.84 | 7.70 | 7.81 | 7.81 | 0.77% | 7,998,160 |
| Jul 11, 2025 | 7.80 | 7.85 | 7.73 | 7.75 | 7.75 | -1.02% | 6,385,760 |
| Jul 10, 2025 | 7.79 | 7.89 | 7.70 | 7.83 | 7.83 | 0.38% | 7,090,885 |
| Jul 9, 2025 | 7.86 | 8.05 | 7.78 | 7.80 | 7.80 | -0.76% | 9,353,400 |
| Jul 8, 2025 | 7.77 | 7.93 | 7.75 | 7.86 | 7.86 | 1.16% | 9,282,801 |
| Jul 7, 2025 | 7.65 | 7.77 | 7.63 | 7.77 | 7.77 | 1.17% | 6,659,219 |
| Jul 4, 2025 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | -0.13% | 7,088,918 |
| Jul 3, 2025 | 7.61 | 7.70 | 7.59 | 7.69 | 7.69 | 0.39% | 6,437,624 |
| Jul 2, 2025 | 7.66 | 7.69 | 7.60 | 7.66 | 7.66 | - | 6,956,800 |
| Jul 1, 2025 | 7.73 | 7.87 | 7.63 | 7.66 | 7.66 | -0.78% | 12,162,300 |
| Jun 30, 2025 | 7.59 | 7.78 | 7.51 | 7.72 | 7.72 | 2.12% | 13,641,900 |
| Jun 27, 2025 | 7.51 | 7.72 | 7.51 | 7.56 | 7.56 | 1.61% | 12,930,816 |
| Jun 26, 2025 | 7.41 | 7.62 | 7.33 | 7.44 | 7.44 | 1.09% | 16,526,301 |
| Jun 25, 2025 | 7.30 | 7.52 | 7.30 | 7.36 | 7.36 | 0.41% | 10,464,440 |
| Jun 24, 2025 | 7.10 | 7.36 | 7.10 | 7.33 | 7.33 | 2.81% | 10,278,876 |
| Jun 23, 2025 | 6.95 | 7.15 | 6.88 | 7.13 | 7.13 | 2.59% | 5,024,816 |
| Jun 20, 2025 | 6.91 | 7.05 | 6.91 | 6.95 | 6.95 | 0.29% | 4,448,200 |
| Jun 19, 2025 | 7.09 | 7.11 | 6.90 | 6.93 | 6.93 | -2.39% | 5,314,900 |
| Jun 18, 2025 | 7.15 | 7.19 | 7.06 | 7.10 | 7.10 | -1.39% | 4,216,242 |
| Jun 17, 2025 | 7.14 | 7.20 | 7.09 | 7.20 | 7.20 | 0.56% | 4,667,900 |
| Jun 16, 2025 | 7.09 | 7.25 | 7.07 | 7.16 | 7.16 | 1.13% | 4,387,921 |
| Jun 13, 2025 | 7.20 | 7.22 | 7.07 | 7.08 | 7.08 | -1.67% | 5,507,200 |
| Jun 12, 2025 | 7.27 | 7.29 | 7.17 | 7.20 | 7.20 | -1.10% | 5,502,800 |
| Jun 11, 2025 | 7.32 | 7.36 | 7.26 | 7.28 | 7.28 | -0.55% | 6,260,500 |
| Jun 10, 2025 | 7.48 | 7.54 | 7.21 | 7.32 | 7.32 | -1.88% | 11,013,500 |
| Jun 9, 2025 | 7.33 | 7.48 | 7.28 | 7.46 | 7.46 | 1.91% | 8,708,900 |
| Jun 6, 2025 | 7.27 | 7.47 | 7.19 | 7.32 | 7.32 | 0.69% | 10,320,200 |
| Jun 5, 2025 | 7.29 | 7.34 | 7.21 | 7.27 | 7.27 | -0.41% | 6,174,200 |
| Jun 4, 2025 | 7.29 | 7.36 | 7.26 | 7.30 | 7.30 | -0.14% | 4,409,200 |
| Jun 3, 2025 | 7.24 | 7.41 | 7.23 | 7.31 | 7.31 | 0.27% | 4,417,946 |
| May 30, 2025 | 7.39 | 7.41 | 7.27 | 7.29 | 7.29 | -1.22% | 5,394,400 |
| May 29, 2025 | 7.30 | 7.40 | 7.26 | 7.38 | 7.38 | 0.82% | 5,478,300 |
| May 28, 2025 | 7.51 | 7.53 | 7.28 | 7.32 | 7.32 | -2.53% | 9,395,400 |
| May 27, 2025 | 7.46 | 7.55 | 7.31 | 7.51 | 7.51 | 0.67% | 8,751,901 |
| May 26, 2025 | 7.40 | 7.55 | 7.37 | 7.46 | 7.46 | 0.81% | 8,590,575 |
| May 23, 2025 | 7.60 | 7.64 | 7.38 | 7.40 | 7.40 | -2.50% | 13,667,701 |