Hunan Aihua Group Co., Ltd (SHA:603989)
China · Delayed Price · Currency is CNY 16.07
+0.12 (0.75%)
Aug 1, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.90 | 16.28 | 15.90 | 16.08 | 16.08 | 0.82% | 5,770,700 |
| Jul 31, 2025 | 16.21 | 16.40 | 15.91 | 15.95 | 15.95 | -1.54% | 5,197,200 |
| Jul 30, 2025 | 16.31 | 16.42 | 16.10 | 16.20 | 16.20 | -0.61% | 3,726,400 |
| Jul 29, 2025 | 16.21 | 16.53 | 16.10 | 16.30 | 16.30 | 0.18% | 3,513,760 |
| Jul 28, 2025 | 16.17 | 16.33 | 16.09 | 16.27 | 16.27 | 0.68% | 4,303,952 |
| Jul 25, 2025 | 16.09 | 16.20 | 16.05 | 16.16 | 16.16 | 0.44% | 3,423,291 |
| Jul 24, 2025 | 15.94 | 16.15 | 15.93 | 16.09 | 16.09 | 0.88% | 4,883,300 |
| Jul 23, 2025 | 16.08 | 16.20 | 15.92 | 15.95 | 15.95 | -0.62% | 4,099,191 |
| Jul 22, 2025 | 16.10 | 16.29 | 15.94 | 16.05 | 16.05 | -0.06% | 5,492,396 |
| Jul 21, 2025 | 16.22 | 16.22 | 15.80 | 16.06 | 16.06 | -1.53% | 7,268,281 |
| Jul 18, 2025 | 16.02 | 16.36 | 15.92 | 16.31 | 16.31 | 1.75% | 6,602,588 |
| Jul 17, 2025 | 15.70 | 16.07 | 15.64 | 16.03 | 16.03 | 2.23% | 5,284,206 |
| Jul 16, 2025 | 15.75 | 15.83 | 15.63 | 15.68 | 15.68 | -0.76% | 3,269,390 |
| Jul 15, 2025 | 15.57 | 15.92 | 15.53 | 15.80 | 15.80 | 1.15% | 5,297,299 |
| Jul 14, 2025 | 15.56 | 15.73 | 15.52 | 15.62 | 15.62 | 0.26% | 4,296,003 |
| Jul 11, 2025 | 15.64 | 15.74 | 15.47 | 15.58 | 15.58 | -0.76% | 3,686,534 |
| Jul 10, 2025 | 15.55 | 15.75 | 15.55 | 15.70 | 15.70 | 0.38% | 2,923,140 |
| Jul 9, 2025 | 15.70 | 15.75 | 15.57 | 15.64 | 15.64 | -0.38% | 3,120,800 |
| Jul 8, 2025 | 15.42 | 15.75 | 15.39 | 15.70 | 15.70 | 1.95% | 4,746,073 |
| Jul 7, 2025 | 15.45 | 15.57 | 15.33 | 15.40 | 15.40 | 0.20% | 2,349,300 |
| Jul 4, 2025 | 15.53 | 15.57 | 15.34 | 15.37 | 15.37 | -1.03% | 3,221,600 |
| Jul 3, 2025 | 15.34 | 15.55 | 15.34 | 15.53 | 15.53 | 1.30% | 3,001,770 |
| Jul 2, 2025 | 15.46 | 15.51 | 15.23 | 15.33 | 15.33 | -1.16% | 3,067,124 |
| Jul 1, 2025 | 15.35 | 15.64 | 15.29 | 15.51 | 15.51 | 0.71% | 4,769,151 |
| Jun 30, 2025 | 15.34 | 15.40 | 15.23 | 15.40 | 15.40 | 1.32% | 3,146,663 |
| Jun 27, 2025 | 15.08 | 15.30 | 15.05 | 15.20 | 15.20 | 0.26% | 3,265,303 |
| Jun 26, 2025 | 15.23 | 15.34 | 15.12 | 15.16 | 15.01 | -0.52% | 3,410,929 |
| Jun 25, 2025 | 15.15 | 15.27 | 15.08 | 15.24 | 15.09 | 0.66% | 3,594,650 |
| Jun 24, 2025 | 14.75 | 15.17 | 14.75 | 15.14 | 14.99 | 3.06% | 3,538,358 |
| Jun 23, 2025 | 14.41 | 14.72 | 14.36 | 14.69 | 14.54 | 1.45% | 2,137,146 |
| Jun 20, 2025 | 14.54 | 14.74 | 14.48 | 14.48 | 14.34 | -0.28% | 2,476,749 |
| Jun 19, 2025 | 14.72 | 14.88 | 14.46 | 14.52 | 14.38 | -1.29% | 3,438,250 |
| Jun 18, 2025 | 14.50 | 14.77 | 14.48 | 14.71 | 14.56 | 1.24% | 3,056,912 |
| Jun 17, 2025 | 14.68 | 14.80 | 14.51 | 14.53 | 14.39 | -1.02% | 2,767,246 |
| Jun 16, 2025 | 14.56 | 14.83 | 14.50 | 14.68 | 14.53 | -0.14% | 3,087,268 |
| Jun 13, 2025 | 14.95 | 15.06 | 14.67 | 14.70 | 14.55 | -2.00% | 5,438,807 |
| Jun 12, 2025 | 15.10 | 15.16 | 14.93 | 15.00 | 14.85 | -0.53% | 3,497,595 |
| Jun 11, 2025 | 15.13 | 15.24 | 15.06 | 15.08 | 14.93 | 0.53% | 2,741,884 |
| Jun 10, 2025 | 15.23 | 15.23 | 14.87 | 15.00 | 14.85 | -1.51% | 2,915,530 |
| Jun 9, 2025 | 15.22 | 15.30 | 15.17 | 15.23 | 15.08 | 0.07% | 2,951,651 |
| Jun 6, 2025 | 15.30 | 15.30 | 15.11 | 15.22 | 15.07 | -0.20% | 2,085,152 |
| Jun 5, 2025 | 15.12 | 15.28 | 15.01 | 15.25 | 15.10 | 1.19% | 3,335,485 |
| Jun 4, 2025 | 15.02 | 15.15 | 14.96 | 15.07 | 14.92 | 0.94% | 2,701,686 |
| Jun 3, 2025 | 14.75 | 14.97 | 14.72 | 14.93 | 14.78 | 0.81% | 2,994,658 |
| May 30, 2025 | 14.97 | 15.02 | 14.78 | 14.81 | 14.66 | -1.59% | 2,473,100 |
| May 29, 2025 | 14.76 | 15.08 | 14.76 | 15.05 | 14.90 | 2.24% | 2,907,272 |
| May 28, 2025 | 14.72 | 14.89 | 14.69 | 14.72 | 14.57 | -0.20% | 2,115,661 |
| May 27, 2025 | 14.92 | 14.99 | 14.66 | 14.75 | 14.60 | -1.34% | 2,797,699 |
| May 26, 2025 | 14.80 | 14.99 | 14.76 | 14.95 | 14.80 | 0.81% | 1,798,806 |
| May 23, 2025 | 14.92 | 15.12 | 14.82 | 14.83 | 14.68 | -1.00% | 2,336,831 |