ComNav Technology Ltd. (SHA:688592)
China · Delayed Price · Currency is CNY 45.67
+1.77 (4.03%)
At close: Jul 28, 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 | 45.38 | 45.79 | 44.01 | 45.12 | - | -1.46% | 1,724,470 |
| Jul 31, 2025 | 46.59 | 46.99 | 45.10 | 45.79 | - | -1.74% | 2,358,938 |
| Jul 30, 2025 | 46.10 | 46.86 | 45.31 | 46.60 | - | 0.87% | 2,361,721 |
| Jul 29, 2025 | 45.99 | 46.28 | 44.88 | 46.20 | - | 1.16% | 1,991,188 |
| Jul 28, 2025 | 43.87 | 46.00 | 43.48 | 45.67 | - | 4.03% | 3,240,811 |
| Jul 25, 2025 | 43.26 | 44.18 | 42.61 | 43.90 | - | 0.48% | 2,502,095 |
| Jul 24, 2025 | 40.02 | 43.98 | 40.02 | 43.69 | - | 8.28% | 4,203,188 |
| Jul 23, 2025 | 39.01 | 40.79 | 38.68 | 40.35 | - | 2.83% | 2,651,716 |
| Jul 22, 2025 | 40.00 | 40.00 | 38.80 | 39.24 | - | -2.34% | 2,695,632 |
| Jul 21, 2025 | 37.95 | 40.50 | 37.67 | 40.18 | - | 6.66% | 3,801,270 |
| Jul 18, 2025 | 38.00 | 39.39 | 37.50 | 37.67 | - | -1.00% | 2,718,844 |
| Jul 17, 2025 | 37.93 | 38.68 | 37.28 | 38.05 | - | 0.13% | 2,121,606 |
| Jul 16, 2025 | 38.71 | 39.25 | 38.00 | 38.00 | - | -1.58% | 1,880,844 |
| Jul 15, 2025 | 38.28 | 39.10 | 37.55 | 38.61 | - | 0.57% | 2,666,752 |
| Jul 14, 2025 | 37.99 | 39.30 | 37.47 | 38.39 | - | 4.09% | 3,828,991 |
| Jul 11, 2025 | 37.18 | 38.66 | 36.51 | 36.88 | - | -0.54% | 2,895,767 |
| Jul 10, 2025 | 35.92 | 37.25 | 35.46 | 37.08 | - | 3.06% | 2,449,260 |
| Jul 9, 2025 | 35.30 | 36.11 | 34.60 | 35.98 | - | 2.15% | 1,930,156 |
| Jul 8, 2025 | 34.58 | 35.45 | 34.56 | 35.22 | - | 1.67% | 1,487,038 |
| Jul 7, 2025 | 34.62 | 36.04 | 34.31 | 34.65 | - | -1.03% | 1,750,019 |
| Jul 4, 2025 | 34.69 | 35.67 | 33.78 | 35.01 | - | 1.36% | 2,731,427 |
| Jul 3, 2025 | 33.85 | 34.84 | 33.82 | 34.54 | - | 1.88% | 1,837,427 |
| Jul 2, 2025 | 35.39 | 35.39 | 33.71 | 33.90 | - | -4.18% | 1,991,494 |
| Jul 1, 2025 | 35.65 | 35.99 | 34.62 | 35.38 | - | -0.65% | 2,361,232 |
| Jun 30, 2025 | 35.62 | 36.54 | 35.29 | 35.61 | - | -0.36% | 2,307,206 |
| Jun 27, 2025 | 35.85 | 36.69 | 35.20 | 35.74 | - | -0.35% | 2,465,918 |
| Jun 26, 2025 | 34.62 | 36.44 | 33.85 | 35.86 | - | 3.88% | 3,805,521 |
| Jun 25, 2025 | 34.55 | 34.77 | 34.04 | 34.52 | - | 0.52% | 1,943,480 |
| Jun 24, 2025 | 33.50 | 34.46 | 33.15 | 34.35 | - | 3.07% | 1,599,269 |
| Jun 23, 2025 | 32.69 | 33.97 | 32.32 | 33.32 | - | 1.93% | 1,421,459 |
| Jun 20, 2025 | 33.30 | 33.65 | 32.25 | 32.69 | - | -2.79% | 1,455,261 |
| Jun 19, 2025 | 34.00 | 34.61 | 33.23 | 33.63 | - | -1.86% | 1,537,057 |
| Jun 18, 2025 | 34.19 | 34.57 | 33.66 | 34.27 | - | - | 1,052,489 |
| Jun 17, 2025 | 34.45 | 34.97 | 33.72 | 34.27 | - | 0.18% | 1,825,845 |
| Jun 16, 2025 | 32.99 | 34.51 | 32.92 | 34.21 | - | 3.42% | 1,592,043 |
| Jun 13, 2025 | 33.89 | 34.00 | 33.02 | 33.08 | - | -2.61% | 2,110,601 |
| Jun 12, 2025 | 34.47 | 34.95 | 33.74 | 33.96 | - | -2.43% | 1,782,068 |
| Jun 11, 2025 | 34.37 | 34.98 | 34.00 | 34.81 | - | 1.28% | 1,493,594 |
| Jun 10, 2025 | 35.39 | 35.54 | 33.77 | 34.37 | - | -3.83% | 3,216,109 |
| Jun 9, 2025 | 35.30 | 36.15 | 34.82 | 35.74 | - | -2.48% | 3,361,850 |
| Jun 6, 2025 | 36.96 | 38.05 | 36.27 | 36.65 | - | -1.69% | 2,752,390 |
| Jun 5, 2025 | 35.37 | 37.82 | 35.37 | 37.28 | - | 5.39% | 4,113,539 |
| Jun 4, 2025 | 34.46 | 36.00 | 34.35 | 35.37 | - | 2.75% | 3,115,100 |
| Jun 3, 2025 | 34.14 | 35.39 | 34.05 | 34.42 | - | 0.97% | 2,947,804 |
| May 30, 2025 | 34.65 | 34.83 | 33.60 | 34.09 | - | -1.51% | 2,606,108 |
| May 29, 2025 | 32.46 | 35.29 | 32.31 | 34.62 | - | 6.38% | 4,513,520 |
| May 28, 2025 | 32.17 | 33.36 | 32.17 | 32.54 | - | 0.33% | 2,311,138 |
| May 27, 2025 | 32.19 | 32.77 | 31.73 | 32.43 | - | 0.96% | 1,265,636 |
| May 26, 2025 | 31.12 | 32.69 | 31.09 | 32.12 | - | 2.86% | 1,261,004 |
| May 23, 2025 | 31.05 | 32.17 | 30.29 | 31.23 | - | 1.05% | 1,770,188 |