Dawning Information Industry Co., Ltd. (SHA:603019)
China · Delayed Price · Currency is CNY 68.90
-0.33 (-0.48%)
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 | 69.35 | 69.35 | 68.40 | 68.92 | 68.92 | -0.45% | 23,499,033 |
| Aug 5, 2025 | 69.10 | 69.25 | 68.78 | 69.23 | 69.23 | -0.16% | 15,958,137 |
| Aug 4, 2025 | 67.80 | 69.98 | 67.71 | 69.34 | 69.34 | 1.84% | 28,578,684 |
| Aug 1, 2025 | 69.06 | 69.52 | 67.89 | 68.09 | 68.09 | -1.26% | 27,396,261 |
| Jul 31, 2025 | 69.08 | 70.13 | 68.71 | 68.96 | 68.96 | -0.14% | 37,078,543 |
| Jul 30, 2025 | 70.09 | 70.09 | 68.94 | 69.06 | 69.06 | -1.83% | 28,529,652 |
| Jul 29, 2025 | 69.18 | 70.50 | 68.70 | 70.35 | 70.35 | 1.40% | 40,799,593 |
| Jul 28, 2025 | 70.66 | 70.66 | 69.17 | 69.38 | 69.38 | -1.39% | 33,191,549 |
| Jul 25, 2025 | 69.20 | 70.66 | 68.91 | 70.36 | 70.36 | 1.82% | 47,684,598 |
| Jul 24, 2025 | 68.80 | 69.23 | 68.52 | 69.10 | 69.10 | 0.66% | 24,175,933 |
| Jul 23, 2025 | 68.87 | 69.12 | 68.55 | 68.65 | 68.65 | -0.32% | 18,427,249 |
| Jul 22, 2025 | 69.49 | 69.81 | 68.72 | 68.87 | 68.87 | -0.76% | 20,323,743 |
| Jul 21, 2025 | 69.50 | 69.72 | 69.23 | 69.40 | 69.40 | -0.16% | 16,142,148 |
| Jul 18, 2025 | 69.92 | 70.11 | 69.43 | 69.51 | 69.51 | -0.44% | 19,859,839 |
| Jul 17, 2025 | 69.60 | 69.89 | 69.06 | 69.82 | 69.82 | 0.19% | 21,436,385 |
| Jul 16, 2025 | 69.87 | 70.41 | 69.31 | 69.69 | 69.69 | -0.04% | 23,189,882 |
| Jul 15, 2025 | 68.72 | 70.45 | 68.53 | 69.72 | 69.72 | 1.48% | 36,009,425 |
| Jul 14, 2025 | 68.99 | 69.34 | 68.61 | 68.70 | 68.70 | -0.16% | 13,634,731 |
| Jul 11, 2025 | 67.98 | 69.28 | 67.92 | 68.81 | 68.81 | 1.22% | 26,535,654 |
| Jul 10, 2025 | 68.47 | 68.50 | 67.91 | 67.98 | 67.98 | -0.66% | 17,429,814 |
| Jul 9, 2025 | 69.43 | 69.50 | 68.36 | 68.43 | 68.43 | -0.87% | 18,021,511 |
| Jul 8, 2025 | 68.06 | 69.10 | 68.06 | 69.03 | 69.03 | 1.46% | 19,729,670 |
| Jul 7, 2025 | 68.50 | 68.60 | 67.95 | 68.04 | 68.04 | -0.90% | 14,366,645 |
| Jul 4, 2025 | 68.80 | 69.29 | 68.50 | 68.66 | 68.66 | -0.15% | 16,041,247 |
| Jul 3, 2025 | 68.35 | 68.88 | 68.22 | 68.76 | 68.76 | 0.70% | 15,350,481 |
| Jul 2, 2025 | 69.08 | 69.30 | 68.11 | 68.28 | 68.28 | -1.50% | 18,926,375 |
| Jul 1, 2025 | 70.12 | 70.35 | 69.01 | 69.32 | 69.32 | -1.53% | 23,298,316 |
| Jun 30, 2025 | 70.29 | 70.76 | 69.67 | 70.40 | 70.40 | 0.67% | 22,482,183 |
| Jun 27, 2025 | 71.47 | 71.48 | 69.88 | 69.93 | 69.93 | -1.35% | 38,155,484 |
| Jun 26, 2025 | 68.60 | 72.88 | 68.60 | 70.89 | 70.89 | 3.66% | 94,406,708 |
| Jun 25, 2025 | 67.90 | 68.79 | 67.62 | 68.39 | 68.39 | 0.72% | 28,030,746 |
| Jun 24, 2025 | 66.87 | 68.44 | 66.81 | 67.90 | 67.90 | 1.89% | 30,742,080 |
| Jun 23, 2025 | 66.31 | 66.98 | 66.15 | 66.64 | 66.64 | -0.39% | 15,234,692 |
| Jun 20, 2025 | 67.53 | 67.88 | 66.75 | 66.90 | 66.90 | -0.96% | 16,398,684 |
| Jun 19, 2025 | 67.30 | 68.60 | 67.10 | 67.55 | 67.55 | 0.22% | 24,422,826 |
| Jun 18, 2025 | 67.70 | 67.97 | 66.88 | 67.40 | 67.40 | -0.75% | 20,369,873 |
| Jun 17, 2025 | 68.51 | 68.79 | 67.60 | 67.91 | 67.91 | -1.32% | 23,180,111 |
| Jun 16, 2025 | 68.36 | 69.80 | 68.11 | 68.82 | 68.82 | 0.48% | 26,788,917 |
| Jun 13, 2025 | 68.62 | 69.20 | 68.03 | 68.49 | 68.49 | -1.25% | 39,840,729 |
| Jun 12, 2025 | 69.00 | 70.47 | 67.60 | 69.36 | 69.36 | -0.29% | 65,052,957 |
| Jun 11, 2025 | 73.00 | 73.11 | 69.01 | 69.56 | 69.56 | 2.16% | 129,682,998 |
| Jun 10, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 10.00% | 6,719,621 |
| Jun 9, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Jun 6, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Jun 5, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Jun 4, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| Jun 3, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| May 30, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| May 29, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |
| May 28, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | - |