Skip to main content
logo
China Merchants Securities Co., Ltd. (SHA:600999)
China flag China · Delayed Price · Currency is CNY
17.78
-0.10 (-0.56%)
Aug 1, 2025, 2:45 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.8617.9917.7017.7817.78-0.56%16,451,797
Jul 31, 202518.1718.2517.8117.8817.88-1.92%32,662,557
Jul 30, 202518.3018.4118.0718.2318.23-0.65%26,275,673
Jul 29, 202518.4118.4418.1018.3518.35-0.60%31,253,621
Jul 28, 202518.3918.7318.2918.4618.460.60%37,579,366
Jul 25, 202518.5118.5518.3318.3518.35-0.86%34,746,566
Jul 24, 202518.0818.6018.0218.5118.512.32%52,223,219
Jul 23, 202518.0518.4717.9818.0918.090.78%53,032,050
Jul 22, 202518.0018.0817.8017.9517.95-0.28%30,732,655
Jul 21, 202517.8018.0917.7518.0018.001.12%34,938,783
Jul 18, 202517.4017.8917.4017.8017.802.36%44,870,450
Jul 17, 202517.3717.4717.2717.3917.390.29%22,362,580
Jul 16, 202517.3317.4917.1617.3417.34-2.86%29,592,121
Jul 15, 202518.4018.7417.7417.8517.470.85%61,940,443
Jul 14, 202517.8217.9217.7017.7017.33-0.28%30,749,922
Jul 11, 202517.6218.1717.5717.7517.381.08%64,889,216
Jul 10, 202517.4317.7317.4317.5617.190.57%23,977,073
Jul 9, 202517.5517.6717.4417.4617.09-0.51%17,359,266
Jul 8, 202517.3617.5917.3317.5517.180.98%18,459,004
Jul 7, 202517.3817.4717.3017.3817.01-0.23%15,109,230
Jul 4, 202517.4517.6817.2917.4217.05-0.29%19,905,240
Jul 3, 202517.3917.5117.3717.4717.100.52%14,417,846
Jul 2, 202517.4417.4617.3417.3817.01-0.34%13,481,214
Jul 1, 202517.5817.6317.3517.4417.07-0.85%19,504,039
Jun 30, 202517.7517.8317.5217.5917.22-0.90%26,368,432
Jun 27, 202517.7118.2617.6817.7517.380.23%56,053,636
Jun 26, 202517.9017.9517.6517.7117.34-0.45%47,911,919
Jun 25, 202517.1517.8817.1517.7917.413.97%60,330,388
Jun 24, 202516.7517.2816.7517.1116.752.27%33,594,727
Jun 23, 202516.5016.8216.4616.7316.380.72%15,258,087
Jun 20, 202516.6016.6916.5616.6116.260.12%10,526,673
Jun 19, 202516.7516.7716.4816.5916.24-0.96%17,494,884
Jun 18, 202516.8916.9216.6116.7516.40-0.89%12,720,034
Jun 17, 202516.8216.9016.7716.9016.540.36%14,503,818
Jun 16, 202516.5516.8516.5516.8416.481.08%16,106,466
Jun 13, 202516.7816.7916.5716.6616.31-0.72%21,187,311
Jun 12, 202516.7216.9216.7116.7816.43-19,023,073
Jun 11, 202516.5416.8916.5316.7816.431.70%27,272,131
Jun 10, 202516.7216.7716.4516.5016.15-1.32%17,292,749
Jun 9, 202516.6016.7616.5616.7216.371.33%18,512,025
Jun 6, 202516.6416.6716.4916.5016.15-0.66%13,259,846
Jun 5, 202516.5116.6516.4816.6116.260.67%20,717,918
Jun 4, 202516.2916.5616.2816.5016.151.23%21,433,887
Jun 3, 202516.1116.3016.0816.3015.960.74%15,644,135
May 30, 202516.2716.2816.1316.1815.84-0.61%15,943,439
May 29, 202516.2016.3516.1916.2815.940.49%16,065,342
May 28, 202516.2616.2916.1716.2015.86-0.31%9,611,206
May 27, 202516.2816.3116.2016.2515.91-0.12%10,591,990
May 26, 202516.3316.3616.2416.2715.93-0.49%16,151,646
May 23, 202516.5316.6016.3516.3516.00-1.15%14,981,760