GRINM Semiconductor Materials Co., Ltd. (SHA:688432)
China · Delayed Price · Currency is CNY 11.53
+0.02 (0.17%)
At close: Aug 1, 2025, 2:57 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.50 | 11.61 | 11.45 | 11.53 | - | 0.17% | 5,272,405 |
| Jul 31, 2025 | 11.69 | 11.78 | 11.46 | 11.51 | - | -1.62% | 6,350,030 |
| Jul 30, 2025 | 11.75 | 11.85 | 11.60 | 11.70 | - | -0.26% | 7,487,297 |
| Jul 29, 2025 | 11.57 | 11.76 | 11.57 | 11.73 | - | 1.03% | 6,207,555 |
| Jul 28, 2025 | 11.70 | 11.79 | 11.60 | 11.61 | - | -0.60% | 4,682,697 |
| Jul 25, 2025 | 11.51 | 11.73 | 11.49 | 11.68 | - | 1.39% | 6,742,338 |
| Jul 24, 2025 | 11.37 | 11.53 | 11.37 | 11.52 | - | 1.23% | 5,630,013 |
| Jul 23, 2025 | 11.55 | 11.58 | 11.35 | 11.38 | - | -1.04% | 5,752,201 |
| Jul 22, 2025 | 11.56 | 11.60 | 11.43 | 11.50 | - | -0.17% | 5,193,070 |
| Jul 21, 2025 | 11.43 | 11.56 | 11.38 | 11.52 | - | 1.23% | 4,931,676 |
| Jul 18, 2025 | 11.38 | 11.44 | 11.31 | 11.38 | - | 0.18% | 4,007,041 |
| Jul 17, 2025 | 11.39 | 11.40 | 11.28 | 11.36 | - | 0.26% | 3,883,352 |
| Jul 16, 2025 | 11.33 | 11.44 | 11.25 | 11.33 | - | 0.44% | 3,376,744 |
| Jul 15, 2025 | 11.38 | 11.45 | 11.19 | 11.28 | - | -0.70% | 4,693,926 |
| Jul 14, 2025 | 11.42 | 11.48 | 11.32 | 11.36 | - | -0.79% | 4,769,233 |
| Jul 11, 2025 | 11.43 | 11.52 | 11.28 | 11.45 | - | -0.09% | 8,247,066 |
| Jul 10, 2025 | 11.18 | 11.89 | 11.15 | 11.46 | - | 2.60% | 13,057,910 |
| Jul 9, 2025 | 11.26 | 11.27 | 11.14 | 11.17 | - | -0.80% | 3,093,376 |
| Jul 8, 2025 | 10.99 | 11.31 | 10.98 | 11.26 | - | 2.55% | 5,761,239 |
| Jul 7, 2025 | 10.90 | 11.02 | 10.90 | 10.98 | - | 0.64% | 2,385,457 |
| Jul 4, 2025 | 10.95 | 11.08 | 10.90 | 10.91 | - | -0.64% | 3,616,567 |
| Jul 3, 2025 | 11.08 | 11.11 | 10.96 | 10.98 | - | -0.81% | 3,013,882 |
| Jul 2, 2025 | 11.09 | 11.14 | 10.95 | 11.07 | - | -0.45% | 4,214,391 |
| Jul 1, 2025 | 11.10 | 11.16 | 11.00 | 11.12 | - | 0.72% | 5,190,536 |
| Jun 30, 2025 | 10.95 | 11.08 | 10.94 | 11.04 | - | 0.91% | 4,691,561 |
| Jun 27, 2025 | 10.86 | 11.00 | 10.86 | 10.94 | - | 0.64% | 4,343,133 |
| Jun 26, 2025 | 11.03 | 11.03 | 10.83 | 10.87 | - | -0.82% | 4,798,521 |
| Jun 25, 2025 | 10.79 | 11.00 | 10.72 | 10.96 | - | 1.48% | 5,694,180 |
| Jun 24, 2025 | 10.69 | 10.82 | 10.59 | 10.80 | - | 1.69% | 4,154,190 |
| Jun 23, 2025 | 10.42 | 10.66 | 10.42 | 10.62 | - | 1.34% | 3,450,256 |
| Jun 20, 2025 | 10.41 | 10.60 | 10.41 | 10.48 | - | 0.38% | 2,784,050 |
| Jun 19, 2025 | 10.49 | 10.54 | 10.40 | 10.44 | - | -0.38% | 2,649,452 |
| Jun 18, 2025 | 10.42 | 10.56 | 10.39 | 10.48 | - | 0.29% | 3,321,311 |
| Jun 17, 2025 | 10.47 | 10.56 | 10.41 | 10.45 | - | -0.29% | 2,209,233 |
| Jun 16, 2025 | 10.42 | 10.56 | 10.41 | 10.48 | - | -0.10% | 2,132,475 |
| Jun 13, 2025 | 10.55 | 10.65 | 10.46 | 10.49 | - | -1.04% | 4,116,090 |
| Jun 12, 2025 | 10.62 | 10.68 | 10.57 | 10.60 | - | -0.38% | 2,306,129 |
| Jun 11, 2025 | 10.60 | 10.73 | 10.58 | 10.64 | - | 0.57% | 2,736,646 |
| Jun 10, 2025 | 10.80 | 10.81 | 10.52 | 10.58 | - | -2.31% | 4,973,394 |
| Jun 9, 2025 | 10.73 | 10.86 | 10.68 | 10.83 | - | 1.03% | 3,310,240 |
| Jun 6, 2025 | 10.72 | 10.76 | 10.65 | 10.72 | - | 0.19% | 2,562,126 |
| Jun 5, 2025 | 10.65 | 10.74 | 10.56 | 10.70 | - | 0.28% | 4,202,518 |
| Jun 4, 2025 | 10.79 | 10.82 | 10.67 | 10.67 | - | -0.65% | 4,002,449 |
| Jun 3, 2025 | 10.85 | 10.85 | 10.48 | 10.74 | - | -2.45% | 6,439,205 |
| May 30, 2025 | 11.12 | 11.12 | 10.98 | 11.01 | - | -1.17% | 2,577,842 |
| May 29, 2025 | 10.90 | 11.16 | 10.90 | 11.14 | - | 2.01% | 3,757,800 |
| May 28, 2025 | 11.06 | 11.10 | 10.81 | 10.92 | - | -1.27% | 3,012,099 |
| May 27, 2025 | 11.00 | 11.09 | 10.96 | 11.06 | - | - | 2,879,359 |
| May 26, 2025 | 11.01 | 11.11 | 10.94 | 11.06 | - | 1.10% | 2,348,675 |
| May 23, 2025 | 11.09 | 11.18 | 10.94 | 10.94 | - | -1.80% | 3,364,559 |