Ningbo Construction Co., Ltd. (SHA:601789)
China · Delayed Price · Currency is CNY 5.37
-0.04 (-0.74%)
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 | 5.41 | 5.43 | 5.34 | 5.37 | 5.37 | -0.74% | 27,209,861 |
| Jul 31, 2025 | 5.48 | 5.51 | 5.40 | 5.41 | 5.41 | -1.99% | 28,859,200 |
| Jul 30, 2025 | 5.50 | 5.55 | 5.43 | 5.52 | 5.52 | 0.55% | 31,545,102 |
| Jul 29, 2025 | 5.49 | 5.52 | 5.43 | 5.49 | 5.49 | -0.36% | 27,990,621 |
| Jul 28, 2025 | 5.52 | 5.55 | 5.49 | 5.51 | 5.51 | -0.18% | 29,061,600 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | -1.43% | 35,421,506 |
| Jul 24, 2025 | 5.55 | 5.62 | 5.53 | 5.60 | 5.60 | 0.54% | 37,900,273 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.55 | 5.57 | 5.57 | -2.62% | 61,746,421 |
| Jul 22, 2025 | 5.65 | 5.74 | 5.58 | 5.72 | 5.72 | 1.42% | 80,724,291 |
| Jul 21, 2025 | 5.55 | 5.65 | 5.54 | 5.64 | 5.64 | 1.44% | 58,916,342 |
| Jul 18, 2025 | 5.53 | 5.59 | 5.51 | 5.56 | 5.56 | 0.54% | 44,628,311 |
| Jul 17, 2025 | 5.50 | 5.57 | 5.50 | 5.53 | 5.53 | 0.36% | 36,227,613 |
| Jul 16, 2025 | 5.50 | 5.68 | 5.48 | 5.51 | 5.51 | 0.55% | 55,512,831 |
| Jul 15, 2025 | 5.44 | 5.49 | 5.39 | 5.48 | 5.48 | 0.55% | 41,011,799 |
| Jul 14, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -0.55% | 30,160,891 |
| Jul 11, 2025 | 5.49 | 5.54 | 5.43 | 5.48 | 5.48 | -2.14% | 42,068,191 |
| Jul 10, 2025 | 5.50 | 5.64 | 5.48 | 5.60 | 5.50 | 1.82% | 50,385,100 |
| Jul 9, 2025 | 5.55 | 5.58 | 5.50 | 5.50 | 5.40 | -0.90% | 38,191,300 |
| Jul 8, 2025 | 5.45 | 5.55 | 5.44 | 5.55 | 5.45 | 1.65% | 46,440,738 |
| Jul 7, 2025 | 5.42 | 5.47 | 5.37 | 5.46 | 5.36 | 0.74% | 23,639,019 |
| Jul 4, 2025 | 5.45 | 5.50 | 5.42 | 5.42 | 5.32 | -0.73% | 32,570,819 |
| Jul 3, 2025 | 5.43 | 5.48 | 5.42 | 5.46 | 5.36 | -0.18% | 21,089,800 |
| Jul 2, 2025 | 5.44 | 5.48 | 5.42 | 5.47 | 5.37 | 0.37% | 28,541,264 |
| Jul 1, 2025 | 5.52 | 5.52 | 5.41 | 5.45 | 5.35 | -1.80% | 54,717,599 |
| Jun 30, 2025 | 5.55 | 5.58 | 5.52 | 5.55 | 5.45 | - | 33,149,540 |
| Jun 27, 2025 | 5.60 | 5.65 | 5.54 | 5.55 | 5.45 | -0.54% | 42,974,430 |
| Jun 26, 2025 | 5.63 | 5.70 | 5.56 | 5.58 | 5.48 | -1.76% | 57,701,676 |
| Jun 25, 2025 | 5.60 | 5.75 | 5.52 | 5.68 | 5.58 | 1.61% | 75,809,058 |
| Jun 24, 2025 | 5.51 | 5.64 | 5.50 | 5.59 | 5.49 | 1.64% | 61,409,996 |
| Jun 23, 2025 | 5.43 | 5.50 | 5.33 | 5.50 | 5.40 | - | 40,739,110 |
| Jun 20, 2025 | 5.41 | 5.55 | 5.29 | 5.50 | 5.40 | 1.85% | 64,993,000 |
| Jun 19, 2025 | 5.40 | 5.52 | 5.38 | 5.40 | 5.30 | -0.18% | 52,092,464 |
| Jun 18, 2025 | 5.44 | 5.44 | 5.36 | 5.41 | 5.31 | -0.73% | 28,871,100 |
| Jun 17, 2025 | 5.48 | 5.53 | 5.42 | 5.45 | 5.35 | -0.18% | 33,908,200 |
| Jun 16, 2025 | 5.36 | 5.48 | 5.35 | 5.46 | 5.36 | 0.92% | 32,748,317 |
| Jun 13, 2025 | 5.58 | 5.62 | 5.41 | 5.41 | 5.31 | -3.74% | 58,884,200 |
| Jun 12, 2025 | 5.60 | 5.69 | 5.58 | 5.62 | 5.52 | -0.53% | 54,003,049 |
| Jun 11, 2025 | 5.62 | 5.73 | 5.58 | 5.65 | 5.55 | -0.18% | 80,260,057 |
| Jun 10, 2025 | 5.79 | 5.79 | 5.57 | 5.66 | 5.56 | -1.57% | 90,601,910 |
| Jun 9, 2025 | 5.85 | 5.88 | 5.73 | 5.75 | 5.65 | -2.04% | 199,826,772 |
| Jun 6, 2025 | 5.34 | 5.87 | 5.32 | 5.87 | 5.77 | 9.93% | 234,638,678 |
| Jun 5, 2025 | 5.26 | 5.35 | 5.23 | 5.34 | 5.24 | 1.91% | 34,468,100 |
| Jun 4, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.15 | 0.38% | 20,375,700 |
| Jun 3, 2025 | 5.21 | 5.27 | 5.20 | 5.22 | 5.13 | -0.95% | 21,498,400 |
| May 30, 2025 | 5.38 | 5.38 | 5.26 | 5.27 | 5.18 | -2.41% | 28,854,400 |
| May 29, 2025 | 5.34 | 5.44 | 5.29 | 5.40 | 5.30 | 0.75% | 28,210,808 |
| May 28, 2025 | 5.41 | 5.44 | 5.31 | 5.36 | 5.26 | -0.37% | 31,817,400 |
| May 27, 2025 | 5.45 | 5.46 | 5.37 | 5.38 | 5.28 | -1.65% | 27,273,700 |
| May 26, 2025 | 5.46 | 5.49 | 5.38 | 5.47 | 5.37 | 0.18% | 33,705,289 |
| May 23, 2025 | 5.60 | 5.63 | 5.45 | 5.46 | 5.36 | -3.53% | 57,083,611 |