Skip to main content
logo
Beijing Kawin Technology Share-Holding Co., Ltd. (SHA:688687)
China flag China · Delayed Price · Currency is CNY
35.71
+0.51 (1.45%)
Aug 1, 2025, 2:45 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.9036.8534.9035.9535.952.13%11,228,448
Jul 31, 202535.2635.8534.5035.2035.20-0.31%11,704,795
Jul 30, 202534.0236.5033.8635.3135.313.06%15,714,789
Jul 29, 202533.4034.6932.9134.2634.263.16%11,356,436
Jul 28, 202533.3534.1532.3833.2133.21-0.39%10,936,704
Jul 25, 202532.7534.3132.7533.3433.341.89%12,995,230
Jul 24, 202532.7433.1632.1132.7232.721.05%10,628,737
Jul 23, 202533.0133.8932.2032.3832.38-1.91%17,538,199
Jul 22, 202532.3233.8631.9033.0133.012.13%15,172,147
Jul 21, 202532.1333.3331.8732.3232.320.56%19,641,597
Jul 18, 202529.4832.2529.1432.1432.148.40%22,573,287
Jul 17, 202527.2829.8827.2829.6529.657.70%21,824,354
Jul 16, 202527.2027.5526.9827.5327.531.18%6,409,480
Jul 15, 202527.2527.3726.8527.2127.21-0.18%5,840,162
Jul 14, 202526.8027.3826.6527.2627.261.91%6,520,544
Jul 11, 202526.9627.4826.7026.7526.75-0.74%7,432,582
Jul 10, 202526.6327.2226.3026.9526.951.66%6,572,510
Jul 9, 202526.1626.9825.8226.5126.511.26%7,112,287
Jul 8, 202526.0826.7025.9726.1826.180.42%4,550,200
Jul 7, 202526.0526.8325.8426.0726.070.39%5,006,188
Jul 4, 202526.3026.5325.9325.9725.97-1.48%4,993,411
Jul 3, 202526.2026.6925.9126.3626.361.35%5,020,189
Jul 2, 202527.2027.2525.8926.0126.01-4.37%8,824,748
Jul 1, 202526.6527.4226.5527.2027.202.29%10,075,337
Jun 30, 202526.4026.6226.2126.5926.590.15%3,267,518
Jun 27, 202526.2526.5626.2426.5526.551.14%2,883,497
Jun 26, 202526.6726.6726.1926.2526.25-2.05%4,452,285
Jun 25, 202526.6426.8526.4326.8026.800.22%4,761,492
Jun 24, 202526.5026.8026.2926.7426.741.33%4,908,629
Jun 23, 202526.1026.6525.8326.3926.392.17%4,728,289
Jun 20, 202526.1026.4225.6825.8325.83-1.94%4,417,192
Jun 19, 202526.7727.0325.8826.3426.34-1.86%7,217,816
Jun 18, 202527.1327.3326.5026.8426.84-2.12%6,598,731
Jun 17, 202528.0028.5327.1027.4227.42-1.54%10,009,993
Jun 16, 202527.8028.3027.2827.8527.85-0.46%8,960,686
Jun 13, 202528.4828.5926.8527.9827.98-2.13%16,915,880
Jun 12, 202527.2428.9826.8028.5928.594.96%15,594,744
Jun 11, 202527.5528.1827.0027.2427.24-2.68%6,799,186
Jun 10, 202528.3028.4827.2027.9927.690.18%10,704,159
Jun 9, 202527.1528.4926.9627.9427.643.18%12,752,846
Jun 6, 202527.0827.6126.6727.0826.79-0.99%6,938,974
Jun 5, 202527.7127.8826.9327.3527.06-1.48%8,065,239
Jun 4, 202528.2028.5827.6327.7627.46-2.39%10,549,570
Jun 3, 202527.5428.6527.4428.4428.142.86%11,500,376
May 30, 202528.7029.8427.4727.6527.35-4.66%20,184,357
May 29, 202527.8529.2527.4629.0028.695.07%13,966,806
May 28, 202527.4028.2527.3527.6027.30-0.33%6,073,730
May 27, 202526.2728.1326.2127.6927.395.29%12,463,744
May 26, 202526.9627.5926.0126.3026.02-1.46%9,199,827
May 23, 202527.1627.6726.5926.6926.40-1.69%7,309,746