Eastroc Beverage(Group) Co., Ltd. (SHA:605499)
China · Delayed Price · Currency is CNY 284.16
+2.86 (1.02%)
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 | 280.00 | 285.50 | 280.00 | 285.05 | 285.05 | 1.33% | 2,064,096 |
| Jul 31, 2025 | 285.06 | 287.00 | 280.14 | 281.30 | 281.30 | -2.63% | 2,173,600 |
| Jul 30, 2025 | 285.50 | 291.29 | 285.48 | 288.91 | 288.91 | 0.76% | 2,085,235 |
| Jul 29, 2025 | 290.20 | 292.20 | 285.10 | 286.72 | 286.72 | -1.20% | 2,233,122 |
| Jul 28, 2025 | 300.05 | 300.95 | 285.29 | 290.20 | 290.20 | -3.24% | 4,174,253 |
| Jul 25, 2025 | 291.28 | 303.33 | 290.12 | 299.93 | 299.93 | 2.98% | 2,899,811 |
| Jul 24, 2025 | 290.93 | 292.00 | 287.30 | 291.24 | 291.24 | -0.01% | 1,737,114 |
| Jul 23, 2025 | 292.20 | 294.99 | 290.58 | 291.27 | 291.27 | -0.85% | 1,653,730 |
| Jul 22, 2025 | 298.00 | 299.49 | 292.00 | 293.76 | 293.76 | -1.24% | 1,665,999 |
| Jul 21, 2025 | 298.00 | 298.88 | 294.56 | 297.44 | 297.44 | -0.53% | 1,336,533 |
| Jul 18, 2025 | 299.00 | 302.00 | 296.07 | 299.03 | 299.03 | 0.01% | 1,370,198 |
| Jul 17, 2025 | 292.67 | 301.76 | 292.05 | 299.01 | 299.01 | 2.51% | 2,067,898 |
| Jul 16, 2025 | 294.00 | 296.36 | 291.44 | 291.70 | 291.70 | -1.00% | 1,782,639 |
| Jul 15, 2025 | 296.50 | 299.23 | 292.68 | 294.65 | 294.65 | -1.60% | 2,009,477 |
| Jul 14, 2025 | 287.50 | 299.50 | 287.30 | 299.44 | 299.44 | 3.31% | 3,083,992 |
| Jul 11, 2025 | 289.00 | 300.50 | 289.00 | 289.85 | 289.85 | -0.40% | 2,986,247 |
| Jul 10, 2025 | 304.50 | 304.50 | 284.00 | 291.00 | 291.00 | -4.80% | 4,690,312 |
| Jul 9, 2025 | 303.99 | 308.98 | 301.23 | 305.66 | 305.66 | 1.47% | 1,842,125 |
| Jul 8, 2025 | 310.75 | 310.75 | 300.90 | 301.23 | 301.23 | -3.07% | 2,463,191 |
| Jul 7, 2025 | 309.60 | 313.64 | 309.00 | 310.76 | 310.76 | 0.46% | 937,589 |
| Jul 4, 2025 | 308.42 | 311.54 | 307.94 | 309.35 | 309.35 | 0.43% | 793,791 |
| Jul 3, 2025 | 310.00 | 312.04 | 304.18 | 308.02 | 308.02 | -0.66% | 1,978,706 |
| Jul 2, 2025 | 317.88 | 320.08 | 310.08 | 310.08 | 310.08 | -3.61% | 2,053,198 |
| Jul 1, 2025 | 314.05 | 325.12 | 314.05 | 321.70 | 321.70 | 2.44% | 1,462,458 |
| Jun 30, 2025 | 315.00 | 318.95 | 314.00 | 314.05 | 314.05 | -0.75% | 1,721,268 |
| Jun 27, 2025 | 317.51 | 318.27 | 313.33 | 316.42 | 316.42 | -0.71% | 1,573,559 |
| Jun 26, 2025 | 322.19 | 322.19 | 317.00 | 318.69 | 318.69 | -1.88% | 1,537,948 |
| Jun 25, 2025 | 321.55 | 328.50 | 320.27 | 324.80 | 324.80 | 1.00% | 1,503,246 |
| Jun 24, 2025 | 316.29 | 322.57 | 315.95 | 321.59 | 321.59 | 1.80% | 1,374,595 |
| Jun 23, 2025 | 319.00 | 321.14 | 311.25 | 315.91 | 315.91 | -1.63% | 1,822,438 |
| Jun 20, 2025 | 319.66 | 324.77 | 318.46 | 321.15 | 321.15 | -0.04% | 1,564,604 |
| Jun 19, 2025 | 325.00 | 327.84 | 318.74 | 321.29 | 321.29 | -1.02% | 1,723,746 |
| Jun 18, 2025 | 316.30 | 324.98 | 313.22 | 324.59 | 324.59 | 3.11% | 2,186,100 |
| Jun 17, 2025 | 327.00 | 332.96 | 314.04 | 314.80 | 314.80 | -3.83% | 2,915,176 |
| Jun 16, 2025 | 324.00 | 328.29 | 323.00 | 327.35 | 327.35 | 0.84% | 1,482,319 |
| Jun 13, 2025 | 336.00 | 336.75 | 319.50 | 324.61 | 324.61 | -3.53% | 3,767,795 |
| Jun 12, 2025 | 335.85 | 338.92 | 330.52 | 336.50 | 336.50 | 0.47% | 1,937,383 |
| Jun 11, 2025 | 333.99 | 335.80 | 328.11 | 334.92 | 334.92 | 0.79% | 1,409,929 |
| Jun 10, 2025 | 330.88 | 336.00 | 330.00 | 332.30 | 332.30 | -0.51% | 1,908,085 |
| Jun 9, 2025 | 326.70 | 335.80 | 325.08 | 334.00 | 334.00 | 1.60% | 1,634,428 |
| Jun 6, 2025 | 325.00 | 334.50 | 320.10 | 328.73 | 328.73 | 1.83% | 1,934,144 |
| Jun 5, 2025 | 326.00 | 328.00 | 322.00 | 322.81 | 322.81 | -1.72% | 1,865,292 |
| Jun 4, 2025 | 320.50 | 329.74 | 318.00 | 328.45 | 328.45 | 2.48% | 2,308,775 |
| Jun 3, 2025 | 321.06 | 321.77 | 311.03 | 320.49 | 320.49 | 0.15% | 2,929,979 |
| May 30, 2025 | 315.00 | 321.88 | 311.00 | 320.00 | 320.00 | 2.55% | 2,450,200 |
| May 29, 2025 | 308.98 | 312.99 | 304.52 | 312.03 | 312.03 | 0.18% | 2,185,602 |
| May 28, 2025 | 293.18 | 313.30 | 291.84 | 311.47 | 311.47 | 6.30% | 3,494,757 |
| May 27, 2025 | 286.99 | 295.95 | 286.31 | 293.00 | 293.00 | 2.45% | 2,023,920 |
| May 26, 2025 | 284.02 | 294.87 | 284.02 | 285.98 | 285.98 | 0.82% | 2,258,086 |
| May 23, 2025 | 288.39 | 291.00 | 282.45 | 283.66 | 283.66 | -1.12% | 1,672,990 |