Greenland Holdings Corporation Limited (SHA:600606)
China · Delayed Price · Currency is CNY 1.880
+0.010 (0.53%)
Aug 7, 2025, 11:29 AM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.89 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 106,564,040 |
| Aug 5, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 102,848,849 |
| Aug 4, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 99,163,673 |
| Aug 1, 2025 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 140,510,896 |
| Jul 31, 2025 | 1.98 | 1.99 | 1.91 | 1.93 | 1.93 | -4.46% | 244,326,960 |
| Jul 30, 2025 | 2.02 | 2.18 | 2.01 | 2.02 | 2.02 | -0.49% | 354,219,252 |
| Jul 29, 2025 | 1.97 | 2.03 | 1.94 | 2.03 | 2.03 | 2.53% | 212,183,183 |
| Jul 28, 2025 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 1.02% | 162,879,412 |
| Jul 25, 2025 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 166,596,287 |
| Jul 24, 2025 | 1.94 | 2.00 | 1.93 | 1.99 | 1.99 | 2.05% | 215,087,902 |
| Jul 23, 2025 | 1.96 | 2.01 | 1.94 | 1.95 | 1.95 | -0.51% | 225,300,526 |
| Jul 22, 2025 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | - | 206,623,406 |
| Jul 21, 2025 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | - | 184,643,548 |
| Jul 18, 2025 | 2.01 | 2.01 | 1.94 | 1.96 | 1.96 | -1.51% | 260,524,872 |
| Jul 17, 2025 | 1.98 | 2.05 | 1.96 | 1.99 | 1.99 | -2.93% | 366,959,290 |
| Jul 16, 2025 | 2.16 | 2.18 | 2.05 | 2.05 | 2.05 | -10.09% | 464,922,020 |
| Jul 15, 2025 | 2.15 | 2.40 | 2.06 | 2.28 | 2.28 | -0.44% | 878,548,740 |
| Jul 14, 2025 | 2.29 | 2.29 | 2.22 | 2.29 | 2.29 | 10.10% | 746,169,424 |
| Jul 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 10.05% | 68,360,130 |
| Jul 10, 2025 | 1.73 | 1.89 | 1.73 | 1.89 | 1.89 | 9.88% | 324,388,370 |
| Jul 9, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 114,366,400 |
| Jul 8, 2025 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 2.40% | 99,644,151 |
| Jul 7, 2025 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 1.83% | 115,677,880 |
| Jul 4, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 91,466,429 |
| Jul 3, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 92,951,363 |
| Jul 2, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 152,327,394 |
| Jul 1, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 61,815,926 |
| Jun 30, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 57,147,590 |
| Jun 27, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 95,286,598 |
| Jun 26, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 85,502,770 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 82,624,811 |
| Jun 24, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 101,742,507 |
| Jun 23, 2025 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 40,029,995 |
| Jun 20, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 31,985,003 |
| Jun 19, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.84% | 64,418,177 |
| Jun 18, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 56,294,103 |
| Jun 17, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 45,354,479 |
| Jun 16, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 84,049,463 |
| Jun 13, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 107,089,292 |
| Jun 12, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 81,440,208 |
| Jun 11, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 72,254,527 |
| Jun 10, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 71,028,611 |
| Jun 9, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 80,785,509 |
| Jun 6, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | - | 47,247,513 |
| Jun 5, 2025 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -0.58% | 101,158,109 |
| Jun 4, 2025 | 1.69 | 1.78 | 1.67 | 1.72 | 1.72 | 2.38% | 123,448,744 |
| Jun 3, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 74,648,976 |
| May 30, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 39,026,283 |
| May 29, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 53,582,951 |
| May 28, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 26,353,861 |