Skip to main content
logo
Avic Aviation High-Technology Co., Ltd. (SHA:600862)
China flag China · Delayed Price · Currency is CNY
26.13
-0.30 (-1.14%)
Aug 1, 2025, 3:00 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.5026.5025.9326.1326.13-1.14%15,670,918
Jul 31, 202526.7427.2826.2826.4326.43-2.18%17,068,033
Jul 30, 202527.3727.8126.6827.0227.02-1.13%19,567,703
Jul 29, 202527.1627.4426.9727.3327.330.37%13,240,603
Jul 28, 202527.3827.6326.9027.2327.23-0.48%16,850,884
Jul 25, 202526.8027.6926.8027.3627.362.70%20,407,190
Jul 24, 202526.5026.7926.3626.6426.641.02%11,962,800
Jul 23, 202526.1826.7526.0726.3726.370.53%14,751,500
Jul 22, 202526.4826.7726.1026.2326.23-1.21%16,168,501
Jul 21, 202526.5826.9526.3026.5526.55-0.71%12,331,503
Jul 18, 202526.5227.0026.5126.7426.740.11%14,937,833
Jul 17, 202525.4326.9525.3826.7126.715.03%28,297,854
Jul 16, 202525.4625.6825.2425.4325.430.08%7,702,700
Jul 15, 202525.5225.7125.3125.4125.41-0.90%7,714,300
Jul 14, 202525.7125.7925.5525.6425.64-0.23%8,163,575
Jul 11, 202525.2525.8025.2525.7025.701.22%13,223,240
Jul 10, 202525.5525.6225.0725.3925.39-0.94%10,828,687
Jul 9, 202525.5526.1825.5525.6325.630.12%15,155,710
Jul 8, 202525.1825.7325.1625.6025.601.23%13,011,900
Jul 7, 202525.0625.6524.9825.2925.290.60%13,100,010
Jul 4, 202525.2225.5024.6525.1425.14-0.28%21,981,022
Jul 3, 202525.1725.6525.1025.2125.21-0.59%15,075,299
Jul 2, 202525.7225.9625.1425.3625.36-2.16%19,327,930
Jul 1, 202526.0826.1825.4925.9225.92-0.61%27,929,002
Jun 30, 202524.4326.5924.4326.0826.086.75%49,301,151
Jun 27, 202524.3024.8924.2024.4324.430.21%16,074,910
Jun 26, 202524.4024.9924.3024.3824.13-0.12%24,288,165
Jun 25, 202523.7824.4623.7724.4124.162.43%21,768,444
Jun 24, 202523.4623.9523.3923.8323.590.68%15,992,200
Jun 23, 202523.3823.7123.3823.6723.431.28%11,070,818
Jun 20, 202523.4723.5723.3023.3723.13-0.81%6,846,769
Jun 19, 202523.7723.7723.3523.5623.32-0.88%10,866,382
Jun 18, 202523.3823.8723.2823.7723.531.67%19,378,300
Jun 17, 202523.3723.3923.1623.3823.140.17%7,553,163
Jun 16, 202523.3623.4023.1823.3423.100.43%9,964,227
Jun 13, 202523.1623.3423.0523.2423.000.69%11,993,143
Jun 12, 202523.1923.2023.0623.0822.84-0.82%7,245,996
Jun 11, 202523.2223.3223.0523.2723.030.22%6,490,500
Jun 10, 202523.4823.5523.0623.2222.98-1.53%11,111,200
Jun 9, 202523.2823.8223.2523.5823.341.90%19,736,493
Jun 6, 202523.2823.4723.1023.1422.90-0.52%9,956,560
Jun 5, 202523.1923.3123.0423.2623.020.35%10,063,866
Jun 4, 202523.2223.2223.0623.1822.94-0.17%7,745,231
Jun 3, 202523.4523.5123.0523.2222.98-0.90%11,860,073
May 30, 202523.3023.4923.0323.4323.190.60%11,113,730
May 29, 202523.0523.3122.9423.2923.050.87%8,594,028
May 28, 202523.1123.2922.9523.0922.850.13%6,939,200
May 27, 202523.0823.2322.8723.0622.82-0.17%7,690,160
May 26, 202523.1123.2122.9023.1022.860.35%6,289,900
May 23, 202523.2523.4122.9923.0222.78-1.41%10,766,234