Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China · Delayed Price · Currency is CNY 5.79
-0.01 (-0.17%)
Aug 5, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | - | 4,991,000 |
| Aug 4, 2025 | 5.76 | 5.82 | 5.70 | 5.80 | 5.80 | 0.69% | 13,838,800 |
| Aug 1, 2025 | 5.76 | 5.80 | 5.75 | 5.76 | 5.76 | -0.35% | 11,287,134 |
| Jul 31, 2025 | 5.85 | 5.85 | 5.76 | 5.78 | 5.78 | -1.70% | 22,567,901 |
| Jul 30, 2025 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | 0.17% | 21,908,855 |
| Jul 29, 2025 | 5.91 | 5.93 | 5.81 | 5.87 | 5.87 | -1.01% | 22,948,416 |
| Jul 28, 2025 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | -1.17% | 19,793,091 |
| Jul 25, 2025 | 6.15 | 6.16 | 5.98 | 6.00 | 6.00 | -2.44% | 39,822,917 |
| Jul 24, 2025 | 5.92 | 6.37 | 5.89 | 6.15 | 6.15 | 4.06% | 73,693,260 |
| Jul 23, 2025 | 5.95 | 5.98 | 5.89 | 5.91 | 5.91 | -0.67% | 24,271,529 |
| Jul 22, 2025 | 5.89 | 5.96 | 5.83 | 5.95 | 5.95 | 1.54% | 27,900,520 |
| Jul 21, 2025 | 5.80 | 5.89 | 5.78 | 5.86 | 5.86 | 1.03% | 18,562,939 |
| Jul 18, 2025 | 5.81 | 5.85 | 5.77 | 5.80 | 5.80 | -0.17% | 14,849,269 |
| Jul 17, 2025 | 5.81 | 5.86 | 5.79 | 5.81 | 5.81 | 0.35% | 12,928,038 |
| Jul 16, 2025 | 5.79 | 5.83 | 5.76 | 5.79 | 5.79 | 0.17% | 11,972,184 |
| Jul 15, 2025 | 5.86 | 5.89 | 5.73 | 5.78 | 5.78 | -2.03% | 21,135,184 |
| Jul 14, 2025 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -1.50% | 17,401,580 |
| Jul 11, 2025 | 6.02 | 6.02 | 5.96 | 5.99 | 5.99 | -0.33% | 21,625,583 |
| Jul 10, 2025 | 5.90 | 6.03 | 5.89 | 6.01 | 6.01 | 1.52% | 23,562,560 |
| Jul 9, 2025 | 5.87 | 5.97 | 5.85 | 5.92 | 5.92 | 0.68% | 22,231,885 |
| Jul 8, 2025 | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | 0.68% | 13,676,037 |
| Jul 7, 2025 | 5.82 | 5.90 | 5.82 | 5.84 | 5.84 | -0.17% | 9,986,300 |
| Jul 4, 2025 | 5.91 | 5.94 | 5.84 | 5.85 | 5.85 | -1.02% | 16,569,200 |
| Jul 3, 2025 | 5.86 | 5.95 | 5.84 | 5.91 | 5.91 | 1.55% | 24,852,100 |
| Jul 2, 2025 | 5.81 | 5.88 | 5.78 | 5.82 | 5.82 | 0.34% | 13,248,862 |
| Jul 1, 2025 | 5.86 | 5.88 | 5.78 | 5.80 | 5.80 | -1.19% | 17,128,036 |
| Jun 30, 2025 | 5.85 | 5.89 | 5.84 | 5.87 | 5.87 | -0.17% | 14,339,456 |
| Jun 27, 2025 | 5.89 | 5.95 | 5.86 | 5.88 | 5.88 | -0.51% | 12,129,658 |
| Jun 26, 2025 | 5.93 | 5.97 | 5.85 | 5.91 | 5.91 | -0.17% | 14,664,497 |
| Jun 25, 2025 | 5.92 | 5.95 | 5.87 | 5.92 | 5.92 | 1.02% | 18,018,648 |
| Jun 24, 2025 | 5.83 | 5.88 | 5.81 | 5.86 | 5.86 | 1.21% | 13,350,808 |
| Jun 23, 2025 | 5.77 | 5.82 | 5.70 | 5.79 | 5.79 | -0.52% | 14,239,904 |
| Jun 20, 2025 | 5.70 | 5.98 | 5.70 | 5.82 | 5.82 | 1.93% | 32,977,004 |
| Jun 19, 2025 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | -2.23% | 19,923,230 |
| Jun 18, 2025 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | -0.85% | 12,030,620 |
| Jun 17, 2025 | 5.87 | 5.90 | 5.84 | 5.89 | 5.89 | 0.51% | 10,820,965 |
| Jun 16, 2025 | 5.83 | 5.90 | 5.82 | 5.86 | 5.86 | - | 12,396,303 |
| Jun 13, 2025 | 5.98 | 5.98 | 5.83 | 5.86 | 5.86 | -2.17% | 24,736,958 |
| Jun 12, 2025 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | -1.16% | 15,980,427 |
| Jun 11, 2025 | 6.04 | 6.12 | 6.02 | 6.06 | 6.06 | - | 11,702,190 |
| Jun 10, 2025 | 6.16 | 6.18 | 6.00 | 6.06 | 6.06 | -1.78% | 23,488,239 |
| Jun 9, 2025 | 6.14 | 6.18 | 6.14 | 6.17 | 6.17 | 0.16% | 11,216,500 |
| Jun 6, 2025 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | -0.65% | 14,945,032 |
| Jun 5, 2025 | 6.17 | 6.25 | 6.12 | 6.20 | 6.20 | 0.49% | 20,054,465 |
| Jun 4, 2025 | 6.13 | 6.17 | 6.12 | 6.17 | 6.17 | 0.49% | 14,308,874 |
| Jun 3, 2025 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | -0.81% | 11,785,600 |
| May 30, 2025 | 6.27 | 6.27 | 6.15 | 6.19 | 6.19 | -0.80% | 17,875,600 |
| May 29, 2025 | 6.21 | 6.28 | 6.18 | 6.24 | 6.24 | 0.16% | 18,174,200 |
| May 28, 2025 | 6.27 | 6.31 | 6.20 | 6.23 | 6.23 | -0.80% | 17,946,867 |
| May 27, 2025 | 6.22 | 6.31 | 6.19 | 6.28 | 6.28 | 0.96% | 17,079,799 |