Industrial Bank Co., Ltd. (SHA:601166)
China · Delayed Price · Currency is CNY 22.53
-0.11 (-0.49%)
Aug 1, 2025, 3:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.60 | 22.77 | 22.36 | 22.53 | 22.53 | -0.49% | 63,503,509 |
| Jul 31, 2025 | 22.80 | 22.88 | 22.49 | 22.64 | 22.64 | -0.57% | 71,531,290 |
| Jul 30, 2025 | 22.72 | 22.99 | 22.67 | 22.77 | 22.77 | 0.26% | 73,851,684 |
| Jul 29, 2025 | 22.97 | 23.07 | 22.67 | 22.71 | 22.71 | -1.09% | 75,603,556 |
| Jul 28, 2025 | 23.20 | 23.30 | 22.92 | 22.96 | 22.96 | -0.91% | 73,399,245 |
| Jul 25, 2025 | 23.18 | 23.35 | 23.00 | 23.17 | 23.17 | -0.64% | 82,838,111 |
| Jul 24, 2025 | 23.78 | 23.79 | 23.24 | 23.32 | 23.32 | -1.98% | 99,326,264 |
| Jul 23, 2025 | 23.85 | 24.10 | 23.71 | 23.79 | 23.79 | -0.25% | 77,944,050 |
| Jul 22, 2025 | 24.02 | 24.12 | 23.71 | 23.85 | 23.85 | -0.67% | 88,420,867 |
| Jul 21, 2025 | 24.42 | 24.47 | 24.00 | 24.01 | 24.01 | -1.68% | 72,459,885 |
| Jul 18, 2025 | 24.39 | 24.65 | 24.29 | 24.42 | 24.42 | 0.54% | 52,519,964 |
| Jul 17, 2025 | 24.30 | 24.50 | 24.21 | 24.29 | 24.29 | -0.08% | 48,932,606 |
| Jul 16, 2025 | 24.44 | 24.51 | 24.02 | 24.31 | 24.31 | -0.49% | 58,538,495 |
| Jul 15, 2025 | 24.70 | 24.77 | 24.25 | 24.43 | 24.43 | -1.05% | 58,519,956 |
| Jul 14, 2025 | 24.58 | 24.88 | 24.46 | 24.69 | 24.69 | 0.98% | 79,819,509 |
| Jul 11, 2025 | 25.13 | 25.18 | 24.45 | 24.45 | 24.45 | -1.96% | 127,758,138 |
| Jul 10, 2025 | 25.01 | 25.45 | 24.94 | 24.94 | 24.94 | -0.56% | 84,292,536 |
| Jul 9, 2025 | 25.10 | 25.15 | 24.82 | 25.08 | 25.08 | -0.24% | 54,656,536 |
| Jul 8, 2025 | 25.06 | 25.19 | 24.86 | 25.14 | 25.14 | 0.08% | 52,675,374 |
| Jul 7, 2025 | 24.83 | 25.15 | 24.74 | 25.12 | 25.12 | 1.17% | 61,180,122 |
| Jul 4, 2025 | 24.07 | 25.00 | 23.96 | 24.83 | 24.83 | 3.16% | 100,938,989 |
| Jul 3, 2025 | 23.90 | 24.13 | 23.67 | 24.07 | 24.07 | 0.71% | 49,418,683 |
| Jul 2, 2025 | 23.65 | 24.00 | 23.48 | 23.90 | 23.90 | 1.49% | 59,859,229 |
| Jul 1, 2025 | 23.53 | 23.72 | 23.35 | 23.55 | 23.55 | 0.90% | 48,655,910 |
| Jun 30, 2025 | 23.42 | 23.56 | 23.20 | 23.34 | 23.34 | -0.93% | 53,389,989 |
| Jun 27, 2025 | 24.18 | 24.22 | 23.43 | 23.56 | 23.56 | -2.56% | 89,061,976 |
| Jun 26, 2025 | 24.01 | 24.26 | 23.85 | 24.18 | 24.18 | 0.50% | 65,760,397 |
| Jun 25, 2025 | 23.85 | 24.13 | 23.56 | 24.06 | 24.06 | 0.88% | 60,448,439 |
| Jun 24, 2025 | 23.66 | 24.16 | 23.60 | 23.85 | 23.85 | 0.42% | 77,973,220 |
| Jun 23, 2025 | 23.16 | 23.77 | 23.03 | 23.75 | 23.75 | 2.55% | 78,118,188 |
| Jun 20, 2025 | 22.95 | 23.28 | 22.83 | 23.16 | 23.16 | -2.69% | 79,004,549 |
| Jun 19, 2025 | 23.93 | 23.99 | 23.74 | 23.80 | 22.74 | -0.46% | 52,485,576 |
| Jun 18, 2025 | 23.81 | 23.98 | 23.65 | 23.91 | 22.85 | 0.42% | 53,677,473 |
| Jun 17, 2025 | 24.00 | 24.15 | 23.79 | 23.81 | 22.75 | -0.63% | 49,553,229 |
| Jun 16, 2025 | 23.60 | 24.00 | 23.53 | 23.96 | 22.89 | 1.96% | 72,763,152 |
| Jun 13, 2025 | 23.87 | 23.94 | 23.45 | 23.50 | 22.45 | -1.51% | 181,719,619 |
| Jun 12, 2025 | 24.00 | 24.11 | 23.80 | 23.86 | 22.80 | -0.50% | 71,143,847 |
| Jun 11, 2025 | 23.88 | 24.32 | 23.81 | 23.98 | 22.91 | 0.71% | 57,461,676 |
| Jun 10, 2025 | 23.90 | 24.33 | 23.72 | 23.81 | 22.75 | 0.04% | 78,488,757 |
| Jun 9, 2025 | 23.66 | 23.87 | 23.59 | 23.80 | 22.74 | 1.02% | 56,992,840 |
| Jun 6, 2025 | 23.62 | 23.85 | 23.50 | 23.56 | 22.51 | 0.17% | 45,998,184 |
| Jun 5, 2025 | 23.62 | 23.74 | 23.43 | 23.52 | 22.47 | -0.42% | 45,616,131 |
| Jun 4, 2025 | 23.75 | 23.87 | 23.56 | 23.62 | 22.57 | -0.38% | 50,311,224 |
| Jun 3, 2025 | 23.05 | 23.95 | 22.90 | 23.71 | 22.65 | 4.73% | 152,729,132 |
| May 30, 2025 | 22.71 | 22.88 | 22.53 | 22.64 | 21.63 | -0.04% | 49,968,991 |
| May 29, 2025 | 22.60 | 22.85 | 22.47 | 22.65 | 21.64 | 0.49% | 48,004,676 |
| May 28, 2025 | 22.79 | 22.84 | 22.48 | 22.54 | 21.54 | -0.97% | 37,249,089 |
| May 27, 2025 | 22.79 | 22.93 | 22.68 | 22.76 | 21.75 | 0.62% | 40,571,928 |
| May 26, 2025 | 22.81 | 22.88 | 22.57 | 22.62 | 21.61 | -0.83% | 39,289,340 |
| May 23, 2025 | 22.88 | 22.98 | 22.73 | 22.81 | 21.79 | -0.39% | 40,925,201 |