Huaan Securities Co., Ltd. (SHA:600909)
China · Delayed Price · Currency is CNY 6.13
+0.03 (0.49%)
Aug 6, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 0.49% | 33,475,400 |
| Aug 5, 2025 | 6.04 | 6.12 | 6.03 | 6.10 | 6.10 | 1.16% | 34,140,100 |
| Aug 4, 2025 | 6.02 | 6.05 | 5.97 | 6.03 | 6.03 | -0.17% | 43,812,355 |
| Aug 1, 2025 | 6.06 | 6.12 | 6.01 | 6.04 | 6.04 | -0.33% | 44,015,858 |
| Jul 31, 2025 | 6.18 | 6.21 | 6.02 | 6.06 | 6.06 | -2.10% | 52,644,376 |
| Jul 30, 2025 | 6.25 | 6.28 | 6.14 | 6.19 | 6.19 | -1.28% | 47,876,789 |
| Jul 29, 2025 | 6.26 | 6.28 | 6.15 | 6.27 | 6.27 | -0.16% | 56,642,600 |
| Jul 28, 2025 | 6.25 | 6.37 | 6.19 | 6.28 | 6.28 | 0.16% | 59,176,641 |
| Jul 25, 2025 | 6.28 | 6.34 | 6.23 | 6.27 | 6.27 | -0.16% | 59,918,800 |
| Jul 24, 2025 | 6.12 | 6.28 | 6.10 | 6.28 | 6.28 | 2.45% | 87,441,007 |
| Jul 23, 2025 | 6.14 | 6.26 | 6.12 | 6.13 | 6.13 | -0.16% | 79,492,321 |
| Jul 22, 2025 | 6.14 | 6.15 | 6.05 | 6.14 | 6.14 | - | 43,648,603 |
| Jul 21, 2025 | 6.07 | 6.15 | 6.05 | 6.14 | 6.14 | 1.32% | 48,905,817 |
| Jul 18, 2025 | 6.08 | 6.10 | 6.03 | 6.06 | 6.06 | -0.16% | 34,201,490 |
| Jul 17, 2025 | 6.05 | 6.08 | 6.02 | 6.07 | 6.07 | 0.50% | 32,642,210 |
| Jul 16, 2025 | 6.04 | 6.07 | 6.01 | 6.04 | 6.04 | -0.17% | 35,964,487 |
| Jul 15, 2025 | 6.11 | 6.14 | 6.02 | 6.05 | 6.05 | -0.49% | 54,569,867 |
| Jul 14, 2025 | 6.22 | 6.22 | 6.07 | 6.08 | 6.08 | -1.94% | 70,672,052 |
| Jul 11, 2025 | 6.04 | 6.29 | 6.01 | 6.20 | 6.20 | 3.16% | 119,176,621 |
| Jul 10, 2025 | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | 1.18% | 49,311,887 |
| Jul 9, 2025 | 5.94 | 5.99 | 5.92 | 5.94 | 5.94 | - | 43,357,048 |
| Jul 8, 2025 | 5.84 | 5.95 | 5.83 | 5.94 | 5.94 | 1.54% | 43,086,686 |
| Jul 7, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 0.34% | 27,962,694 |
| Jul 4, 2025 | 5.82 | 5.93 | 5.78 | 5.83 | 5.83 | 0.17% | 45,305,806 |
| Jul 3, 2025 | 5.81 | 5.84 | 5.79 | 5.82 | 5.82 | 0.17% | 29,354,370 |
| Jul 2, 2025 | 5.82 | 5.85 | 5.78 | 5.81 | 5.81 | -0.17% | 30,305,362 |
| Jul 1, 2025 | 5.84 | 5.86 | 5.78 | 5.82 | 5.82 | -0.17% | 39,299,773 |
| Jun 30, 2025 | 5.88 | 5.92 | 5.79 | 5.83 | 5.83 | -2.35% | 47,996,891 |
| Jun 27, 2025 | 5.97 | 6.18 | 5.96 | 5.97 | 5.87 | - | 84,291,247 |
| Jun 26, 2025 | 6.02 | 6.08 | 5.95 | 5.97 | 5.87 | -0.83% | 70,687,113 |
| Jun 25, 2025 | 5.78 | 6.04 | 5.78 | 6.02 | 5.92 | 4.15% | 105,040,756 |
| Jun 24, 2025 | 5.64 | 5.80 | 5.63 | 5.78 | 5.68 | 2.85% | 54,536,722 |
| Jun 23, 2025 | 5.54 | 5.64 | 5.53 | 5.62 | 5.53 | 1.08% | 26,100,243 |
| Jun 20, 2025 | 5.56 | 5.59 | 5.54 | 5.56 | 5.47 | - | 17,717,269 |
| Jun 19, 2025 | 5.67 | 5.68 | 5.54 | 5.56 | 5.47 | -2.11% | 27,935,249 |
| Jun 18, 2025 | 5.72 | 5.75 | 5.63 | 5.68 | 5.58 | -1.05% | 27,281,630 |
| Jun 17, 2025 | 5.71 | 5.75 | 5.69 | 5.74 | 5.64 | 0.35% | 24,490,460 |
| Jun 16, 2025 | 5.63 | 5.73 | 5.62 | 5.72 | 5.62 | 1.24% | 28,653,000 |
| Jun 13, 2025 | 5.69 | 5.71 | 5.62 | 5.65 | 5.56 | -1.05% | 28,759,080 |
| Jun 12, 2025 | 5.69 | 5.76 | 5.69 | 5.71 | 5.61 | -0.17% | 24,277,060 |
| Jun 11, 2025 | 5.65 | 5.79 | 5.63 | 5.72 | 5.62 | 1.60% | 39,624,922 |
| Jun 10, 2025 | 5.69 | 5.70 | 5.59 | 5.63 | 5.54 | -1.23% | 27,485,130 |
| Jun 9, 2025 | 5.67 | 5.74 | 5.66 | 5.70 | 5.60 | 1.24% | 31,934,600 |
| Jun 6, 2025 | 5.67 | 5.71 | 5.61 | 5.63 | 5.54 | -0.71% | 23,212,250 |
| Jun 5, 2025 | 5.60 | 5.69 | 5.60 | 5.67 | 5.58 | 1.07% | 35,164,523 |
| Jun 4, 2025 | 5.52 | 5.63 | 5.52 | 5.61 | 5.52 | 1.45% | 33,371,730 |
| Jun 3, 2025 | 5.45 | 5.54 | 5.44 | 5.53 | 5.44 | 0.91% | 23,923,050 |
| May 30, 2025 | 5.47 | 5.50 | 5.45 | 5.48 | 5.39 | -0.36% | 19,296,225 |
| May 29, 2025 | 5.42 | 5.51 | 5.40 | 5.50 | 5.41 | 1.48% | 27,811,810 |
| May 28, 2025 | 5.45 | 5.45 | 5.40 | 5.42 | 5.33 | -0.37% | 15,622,350 |