Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 108.30
-0.70 (-0.64%)
Last updated: Aug 6, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 109.00 | 109.12 | 108.13 | 108.30 | - | -0.64% | 1,195,561 |
| Aug 5, 2025 | 108.69 | 109.80 | 107.90 | 109.00 | - | 0.52% | 3,630,087 |
| Aug 4, 2025 | 108.03 | 110.47 | 107.06 | 108.44 | - | -0.34% | 4,219,238 |
| Aug 1, 2025 | 110.60 | 111.80 | 108.80 | 108.81 | - | -1.50% | 3,431,124 |
| Jul 31, 2025 | 114.00 | 114.90 | 110.21 | 110.47 | - | -3.41% | 4,233,882 |
| Jul 30, 2025 | 115.63 | 116.95 | 113.18 | 114.37 | - | -1.43% | 3,711,640 |
| Jul 29, 2025 | 114.71 | 117.22 | 112.21 | 116.03 | - | 0.85% | 4,392,084 |
| Jul 28, 2025 | 115.30 | 116.50 | 114.00 | 115.05 | - | -0.16% | 4,853,931 |
| Jul 25, 2025 | 115.00 | 115.66 | 113.54 | 115.24 | - | 0.27% | 3,467,658 |
| Jul 24, 2025 | 115.90 | 115.90 | 114.08 | 114.93 | - | -0.10% | 3,781,991 |
| Jul 23, 2025 | 110.38 | 115.70 | 109.52 | 115.05 | - | 4.26% | 7,021,552 |
| Jul 22, 2025 | 109.66 | 111.78 | 109.20 | 110.35 | - | 0.82% | 3,544,265 |
| Jul 21, 2025 | 111.36 | 111.37 | 109.08 | 109.45 | - | -1.71% | 3,550,482 |
| Jul 18, 2025 | 111.77 | 112.86 | 110.00 | 111.35 | - | 0.28% | 3,080,224 |
| Jul 17, 2025 | 111.79 | 111.79 | 109.21 | 111.04 | - | -0.78% | 3,319,862 |
| Jul 16, 2025 | 113.08 | 114.20 | 111.52 | 111.91 | - | -0.89% | 2,198,899 |
| Jul 15, 2025 | 112.26 | 113.78 | 111.31 | 112.91 | - | 0.81% | 2,327,977 |
| Jul 14, 2025 | 112.41 | 113.33 | 111.76 | 112.00 | - | -0.40% | 1,778,429 |
| Jul 11, 2025 | 110.88 | 112.70 | 110.20 | 112.45 | - | 1.53% | 2,298,950 |
| Jul 10, 2025 | 112.06 | 113.80 | 110.13 | 110.76 | - | -1.50% | 2,600,218 |
| Jul 9, 2025 | 112.37 | 113.20 | 111.51 | 112.45 | - | 0.08% | 2,184,151 |
| Jul 8, 2025 | 113.10 | 113.89 | 112.18 | 112.36 | - | -0.12% | 2,409,980 |
| Jul 7, 2025 | 111.58 | 114.85 | 111.28 | 112.50 | - | 0.31% | 2,524,029 |
| Jul 4, 2025 | 108.08 | 114.64 | 107.89 | 112.15 | - | 3.43% | 4,148,439 |
| Jul 3, 2025 | 110.60 | 111.20 | 108.30 | 108.43 | - | -1.89% | 2,799,331 |
| Jul 2, 2025 | 112.86 | 113.30 | 110.13 | 110.52 | - | -2.48% | 2,963,180 |
| Jul 1, 2025 | 113.22 | 114.70 | 112.45 | 113.32 | - | 0.09% | 2,623,760 |
| Jun 30, 2025 | 111.65 | 113.65 | 110.85 | 113.22 | - | 1.78% | 3,951,436 |
| Jun 27, 2025 | 110.95 | 112.75 | 109.75 | 111.24 | - | 0.81% | 3,319,557 |
| Jun 26, 2025 | 110.48 | 113.53 | 109.53 | 110.35 | - | -0.08% | 3,364,667 |
| Jun 25, 2025 | 110.60 | 111.19 | 108.76 | 110.44 | - | -0.16% | 3,654,110 |
| Jun 24, 2025 | 110.06 | 111.06 | 108.52 | 110.61 | - | 0.13% | 3,373,731 |
| Jun 23, 2025 | 108.49 | 112.17 | 107.52 | 110.47 | - | 1.79% | 5,438,839 |
| Jun 20, 2025 | 108.53 | 112.08 | 108.26 | 108.52 | - | 0.05% | 4,049,396 |
| Jun 19, 2025 | 105.77 | 109.18 | 105.64 | 108.47 | - | 2.11% | 4,724,846 |
| Jun 18, 2025 | 102.61 | 106.69 | 102.61 | 106.23 | - | 3.52% | 4,146,693 |
| Jun 17, 2025 | 103.22 | 104.42 | 102.01 | 102.61 | - | -0.64% | 1,795,557 |
| Jun 16, 2025 | 102.22 | 104.99 | 102.20 | 103.28 | - | 1.23% | 3,061,942 |
| Jun 13, 2025 | 99.52 | 104.00 | 99.32 | 102.02 | - | 1.98% | 8,336,758 |
| Jun 12, 2025 | 101.51 | 102.33 | 99.72 | 100.04 | - | -1.71% | 3,234,347 |
| Jun 11, 2025 | 102.35 | 103.96 | 101.71 | 101.78 | - | -0.56% | 2,623,039 |
| Jun 10, 2025 | 104.18 | 104.83 | 102.01 | 102.35 | - | -1.75% | 2,723,004 |
| Jun 9, 2025 | 104.60 | 104.86 | 103.54 | 104.18 | - | -0.37% | 3,016,749 |
| Jun 6, 2025 | 103.09 | 105.54 | 102.35 | 104.56 | - | 1.51% | 3,326,104 |
| Jun 5, 2025 | 102.59 | 103.26 | 101.85 | 103.01 | - | 0.62% | 2,656,646 |
| Jun 4, 2025 | 102.94 | 103.20 | 102.26 | 102.38 | - | -0.82% | 2,192,348 |
| Jun 3, 2025 | 99.21 | 104.56 | 99.18 | 103.22 | - | 4.05% | 5,111,865 |
| May 30, 2025 | 101.68 | 101.68 | 99.21 | 99.21 | - | -2.83% | 2,582,904 |
| May 29, 2025 | 99.40 | 102.35 | 99.13 | 102.09 | - | 2.82% | 3,517,924 |
| May 28, 2025 | 102.30 | 102.73 | 99.25 | 99.30 | - | -3.20% | 4,235,831 |