Cambricon Technologies Corporation Limited (SHA:688256)
China · Delayed Price · Currency is CNY 689.10
-20.40 (-2.88%)
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 | 700.00 | 716.00 | 680.00 | 689.10 | 689.10 | -2.88% | 7,183,598 |
| Jul 31, 2025 | 685.00 | 735.00 | 680.01 | 709.50 | 709.50 | 3.62% | 11,769,078 |
| Jul 30, 2025 | 700.00 | 708.00 | 680.00 | 684.70 | 684.70 | -3.67% | 7,653,196 |
| Jul 29, 2025 | 676.00 | 718.00 | 673.00 | 710.78 | 710.78 | 4.68% | 11,410,381 |
| Jul 28, 2025 | 673.00 | 688.70 | 654.02 | 679.00 | 679.00 | 0.85% | 9,507,983 |
| Jul 25, 2025 | 599.53 | 698.01 | 599.53 | 673.30 | 673.30 | 12.17% | 12,739,273 |
| Jul 24, 2025 | 591.50 | 604.95 | 591.50 | 600.23 | 600.23 | 0.78% | 4,916,621 |
| Jul 23, 2025 | 593.20 | 603.00 | 586.53 | 595.56 | 595.56 | 0.27% | 5,448,653 |
| Jul 22, 2025 | 581.90 | 601.09 | 580.10 | 593.93 | 593.93 | 2.05% | 6,563,220 |
| Jul 21, 2025 | 587.00 | 599.57 | 580.08 | 582.00 | 582.00 | -0.11% | 5,957,641 |
| Jul 18, 2025 | 580.55 | 589.98 | 578.03 | 582.62 | 582.62 | 0.04% | 5,115,645 |
| Jul 17, 2025 | 575.00 | 584.99 | 559.23 | 582.40 | 582.40 | 0.38% | 7,973,717 |
| Jul 16, 2025 | 548.09 | 593.10 | 548.09 | 580.19 | 580.19 | 4.90% | 9,712,272 |
| Jul 15, 2025 | 564.00 | 564.00 | 546.76 | 553.10 | 553.10 | -2.12% | 5,968,589 |
| Jul 14, 2025 | 555.00 | 570.00 | 554.00 | 565.06 | 565.06 | 2.00% | 6,511,493 |
| Jul 11, 2025 | 523.00 | 559.96 | 523.00 | 553.98 | 553.98 | 5.82% | 11,643,672 |
| Jul 10, 2025 | 534.01 | 537.87 | 520.67 | 523.50 | 523.50 | -2.15% | 8,581,516 |
| Jul 9, 2025 | 544.00 | 544.78 | 533.50 | 535.00 | 535.00 | -1.43% | 4,906,959 |
| Jul 8, 2025 | 540.00 | 545.30 | 538.10 | 542.77 | 542.77 | 0.26% | 3,952,781 |
| Jul 7, 2025 | 544.00 | 553.86 | 541.01 | 541.38 | 541.38 | -1.11% | 3,331,055 |
| Jul 4, 2025 | 545.00 | 557.97 | 538.67 | 547.47 | 547.47 | 0.03% | 5,685,933 |
| Jul 3, 2025 | 546.00 | 553.60 | 544.00 | 547.30 | 547.30 | 0.40% | 3,972,289 |
| Jul 2, 2025 | 560.22 | 560.22 | 541.91 | 545.10 | 545.10 | -3.18% | 6,409,804 |
| Jul 1, 2025 | 598.88 | 598.88 | 560.66 | 563.00 | 563.00 | -6.40% | 10,423,790 |
| Jun 30, 2025 | 585.57 | 612.94 | 585.57 | 601.50 | 601.50 | 2.73% | 7,249,424 |
| Jun 27, 2025 | 608.00 | 608.68 | 582.78 | 585.50 | 585.50 | -4.10% | 8,132,858 |
| Jun 26, 2025 | 611.00 | 636.30 | 607.01 | 610.50 | 610.50 | -0.10% | 9,013,879 |
| Jun 25, 2025 | 608.33 | 618.68 | 596.51 | 611.11 | 611.11 | 0.64% | 9,328,802 |
| Jun 24, 2025 | 574.20 | 616.58 | 574.00 | 607.25 | 607.25 | 6.91% | 8,834,966 |
| Jun 23, 2025 | 571.61 | 575.03 | 560.67 | 568.00 | 568.00 | -1.04% | 4,549,745 |
| Jun 20, 2025 | 581.49 | 584.00 | 567.11 | 573.97 | 573.97 | -1.39% | 3,719,260 |
| Jun 19, 2025 | 582.00 | 592.90 | 580.05 | 582.08 | 582.08 | -0.31% | 3,371,745 |
| Jun 18, 2025 | 575.00 | 587.96 | 572.13 | 583.91 | 583.91 | 1.85% | 4,089,360 |
| Jun 17, 2025 | 597.00 | 599.59 | 568.28 | 573.30 | 573.30 | -4.06% | 6,567,375 |
| Jun 16, 2025 | 598.00 | 616.00 | 596.85 | 597.55 | 597.55 | -1.22% | 4,566,639 |
| Jun 13, 2025 | 595.51 | 607.88 | 592.66 | 604.90 | 604.90 | 0.02% | 4,045,764 |
| Jun 12, 2025 | 597.58 | 612.69 | 590.02 | 604.80 | 604.80 | 0.77% | 3,868,410 |
| Jun 11, 2025 | 602.00 | 607.90 | 597.48 | 600.20 | 600.20 | -0.28% | 3,091,870 |
| Jun 10, 2025 | 613.28 | 616.68 | 597.50 | 601.89 | 601.89 | -1.86% | 4,297,078 |
| Jun 9, 2025 | 608.00 | 615.83 | 598.01 | 613.28 | 613.28 | 0.54% | 4,047,532 |
| Jun 6, 2025 | 620.00 | 622.21 | 606.00 | 610.00 | 610.00 | -1.59% | 4,102,179 |
| Jun 5, 2025 | 608.00 | 628.99 | 605.07 | 619.86 | 619.86 | 2.03% | 5,687,781 |
| Jun 4, 2025 | 602.00 | 621.33 | 598.93 | 607.50 | 607.50 | 1.95% | 4,895,133 |
| Jun 3, 2025 | 599.00 | 606.65 | 595.01 | 595.86 | 595.86 | -1.29% | 3,535,249 |
| May 30, 2025 | 606.00 | 607.77 | 583.00 | 603.66 | 603.66 | -1.51% | 5,861,370 |
| May 29, 2025 | 615.00 | 619.00 | 608.00 | 612.90 | 612.90 | 0.48% | 4,357,991 |
| May 28, 2025 | 616.60 | 620.00 | 604.50 | 609.99 | 609.99 | -0.65% | 4,548,820 |
| May 27, 2025 | 648.23 | 652.75 | 614.00 | 614.00 | 614.00 | -5.68% | 6,511,507 |
| May 26, 2025 | 658.70 | 665.19 | 645.00 | 651.00 | 651.00 | -1.15% | 3,239,864 |
| May 23, 2025 | 658.30 | 671.91 | 650.00 | 658.60 | 658.60 | -0.46% | 3,277,702 |