Guangzhou Automobile Group Co., Ltd. (SHA:601238)
China · Delayed Price · Currency is CNY 7.54
-0.01 (-0.13%)
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 | 7.56 | 7.63 | 7.51 | 7.54 | 7.54 | -0.13% | 19,617,700 |
| Jul 31, 2025 | 7.71 | 7.73 | 7.52 | 7.55 | 7.55 | -2.58% | 31,633,292 |
| Jul 30, 2025 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 25,634,540 |
| Jul 29, 2025 | 7.74 | 7.85 | 7.72 | 7.80 | 7.80 | 1.04% | 32,879,141 |
| Jul 28, 2025 | 7.77 | 7.79 | 7.71 | 7.72 | 7.72 | -0.52% | 22,578,900 |
| Jul 25, 2025 | 7.80 | 7.82 | 7.75 | 7.76 | 7.76 | -0.39% | 26,456,760 |
| Jul 24, 2025 | 7.74 | 7.81 | 7.73 | 7.79 | 7.79 | 0.78% | 32,523,028 |
| Jul 23, 2025 | 7.73 | 7.80 | 7.71 | 7.73 | 7.73 | - | 35,491,487 |
| Jul 22, 2025 | 7.71 | 7.75 | 7.62 | 7.73 | 7.73 | -0.13% | 33,890,486 |
| Jul 21, 2025 | 7.69 | 7.74 | 7.67 | 7.74 | 7.74 | 1.18% | 32,241,289 |
| Jul 18, 2025 | 7.67 | 7.69 | 7.58 | 7.65 | 7.65 | 0.39% | 18,910,531 |
| Jul 17, 2025 | 7.64 | 7.77 | 7.58 | 7.62 | 7.62 | - | 38,401,327 |
| Jul 16, 2025 | 7.52 | 7.62 | 7.50 | 7.62 | 7.62 | 1.06% | 30,438,287 |
| Jul 15, 2025 | 7.47 | 7.55 | 7.41 | 7.54 | 7.54 | 0.94% | 31,778,386 |
| Jul 14, 2025 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | -1.06% | 28,598,580 |
| Jul 11, 2025 | 7.53 | 7.62 | 7.51 | 7.55 | 7.55 | 0.40% | 33,733,635 |
| Jul 10, 2025 | 7.49 | 7.55 | 7.48 | 7.52 | 7.52 | 0.27% | 20,711,365 |
| Jul 9, 2025 | 7.51 | 7.55 | 7.50 | 7.50 | 7.50 | -0.40% | 17,766,170 |
| Jul 8, 2025 | 7.50 | 7.54 | 7.48 | 7.53 | 7.53 | 0.27% | 15,364,325 |
| Jul 7, 2025 | 7.50 | 7.53 | 7.47 | 7.51 | 7.51 | -0.13% | 12,928,967 |
| Jul 4, 2025 | 7.53 | 7.60 | 7.50 | 7.52 | 7.52 | - | 23,027,201 |
| Jul 3, 2025 | 7.48 | 7.55 | 7.47 | 7.52 | 7.52 | 0.67% | 21,871,328 |
| Jul 2, 2025 | 7.45 | 7.47 | 7.41 | 7.47 | 7.47 | 0.27% | 16,661,464 |
| Jul 1, 2025 | 7.49 | 7.50 | 7.43 | 7.45 | 7.45 | -0.53% | 17,971,292 |
| Jun 30, 2025 | 7.48 | 7.50 | 7.46 | 7.49 | 7.49 | 0.13% | 13,677,300 |
| Jun 27, 2025 | 7.49 | 7.53 | 7.48 | 7.48 | 7.48 | -0.27% | 11,644,855 |
| Jun 26, 2025 | 7.56 | 7.56 | 7.49 | 7.50 | 7.48 | -0.79% | 15,406,200 |
| Jun 25, 2025 | 7.51 | 7.59 | 7.48 | 7.56 | 7.54 | 0.67% | 22,956,360 |
| Jun 24, 2025 | 7.46 | 7.53 | 7.46 | 7.51 | 7.49 | 1.08% | 19,994,616 |
| Jun 23, 2025 | 7.37 | 7.45 | 7.33 | 7.43 | 7.41 | - | 14,199,445 |
| Jun 20, 2025 | 7.41 | 7.44 | 7.37 | 7.43 | 7.41 | 0.27% | 14,027,060 |
| Jun 19, 2025 | 7.50 | 7.50 | 7.40 | 7.41 | 7.39 | -0.54% | 15,541,200 |
| Jun 18, 2025 | 7.52 | 7.53 | 7.45 | 7.45 | 7.43 | -1.19% | 22,119,156 |
| Jun 17, 2025 | 7.59 | 7.59 | 7.52 | 7.54 | 7.52 | -0.92% | 23,408,386 |
| Jun 16, 2025 | 7.62 | 7.62 | 7.56 | 7.61 | 7.59 | -1.17% | 29,379,314 |
| Jun 13, 2025 | 7.82 | 7.85 | 7.59 | 7.70 | 7.68 | -4.23% | 91,549,259 |
| Jun 12, 2025 | 7.68 | 8.44 | 7.57 | 8.04 | 8.02 | 4.82% | 85,101,921 |
| Jun 11, 2025 | 7.56 | 7.71 | 7.56 | 7.67 | 7.65 | 1.46% | 32,850,031 |
| Jun 10, 2025 | 7.66 | 7.66 | 7.51 | 7.56 | 7.54 | -1.31% | 21,666,538 |
| Jun 9, 2025 | 7.65 | 7.69 | 7.63 | 7.66 | 7.64 | - | 16,378,168 |
| Jun 6, 2025 | 7.65 | 7.67 | 7.62 | 7.66 | 7.64 | 0.13% | 8,905,934 |
| Jun 5, 2025 | 7.66 | 7.69 | 7.61 | 7.65 | 7.63 | -0.26% | 11,952,274 |
| Jun 4, 2025 | 7.67 | 7.69 | 7.64 | 7.67 | 7.65 | 0.13% | 11,997,645 |
| Jun 3, 2025 | 7.64 | 7.68 | 7.55 | 7.66 | 7.64 | -0.78% | 20,307,021 |
| May 30, 2025 | 7.80 | 7.81 | 7.70 | 7.72 | 7.70 | -1.15% | 14,684,628 |
| May 29, 2025 | 7.73 | 7.83 | 7.73 | 7.81 | 7.79 | 0.90% | 12,810,747 |
| May 28, 2025 | 7.82 | 7.86 | 7.73 | 7.74 | 7.72 | -0.77% | 13,466,190 |
| May 27, 2025 | 7.84 | 7.86 | 7.75 | 7.80 | 7.78 | -0.64% | 14,145,912 |
| May 26, 2025 | 8.05 | 8.06 | 7.84 | 7.85 | 7.83 | -2.48% | 26,029,012 |
| May 23, 2025 | 8.04 | 8.19 | 8.04 | 8.05 | 8.03 | -0.12% | 24,862,212 |