Lao Feng Xiang Co., Ltd. (SHA:900905)
China · Delayed Price · Currency is CNY · Price in USD 3.620
+0.003 (0.08%)
At close: Aug 6, 2025, 2:57 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | - | 0.08% | 196,947 |
| Aug 5, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | - | 0.67% | 428,100 |
| Aug 4, 2025 | 3.58 | 3.60 | 3.58 | 3.59 | - | 0.34% | 242,536 |
| Aug 1, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | - | 0.06% | 379,119 |
| Jul 31, 2025 | 3.62 | 3.63 | 3.58 | 3.58 | - | -1.27% | 744,483 |
| Jul 30, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | - | 0.78% | 700,542 |
| Jul 29, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | - | 0.31% | 1,025,159 |
| Jul 28, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | - | 0.25% | 336,784 |
| Jul 25, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | - | 0.45% | 432,664 |
| Jul 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | 0.68% | 320,200 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | - | -0.34% | 309,300 |
| Jul 22, 2025 | 3.55 | 3.56 | 3.55 | 3.55 | - | -0.08% | 196,684 |
| Jul 21, 2025 | 3.54 | 3.56 | 3.53 | 3.55 | - | 0.28% | 179,730 |
| Jul 18, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | - | -0.48% | 254,572 |
| Jul 17, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | - | 0.82% | 244,482 |
| Jul 16, 2025 | 3.52 | 3.54 | 3.52 | 3.53 | - | 0.34% | 227,300 |
| Jul 15, 2025 | 3.57 | 3.57 | 3.48 | 3.52 | - | -7.18% | 720,371 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | - | - | 793,216 |
| Jul 11, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | - | 0.19% | 440,834 |
| Jul 10, 2025 | 3.77 | 3.79 | 3.77 | 3.78 | - | 0.24% | 492,758 |
| Jul 9, 2025 | 3.76 | 3.77 | 3.76 | 3.77 | - | 0.51% | 350,138 |
| Jul 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | - | 1.51% | 581,195 |
| Jul 7, 2025 | 3.72 | 3.73 | 3.69 | 3.70 | - | -0.78% | 428,675 |
| Jul 4, 2025 | 3.74 | 3.75 | 3.72 | 3.73 | - | -0.27% | 251,341 |
| Jul 3, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | - | 0.03% | 163,600 |
| Jul 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | 172,915 |
| Jul 1, 2025 | 3.73 | 3.74 | 3.73 | 3.74 | - | 0.21% | 218,934 |
| Jun 30, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | - | -0.21% | 253,030 |
| Jun 27, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | - | 0.32% | 250,212 |
| Jun 26, 2025 | 3.71 | 3.75 | 3.71 | 3.73 | - | 0.51% | 518,690 |
| Jun 25, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | - | 0.11% | 800,100 |
| Jun 24, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | - | 0.95% | 658,248 |
| Jun 23, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | - | 0.58% | 274,654 |
| Jun 20, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | - | - | 238,348 |
| Jun 19, 2025 | 3.68 | 3.68 | 3.65 | 3.65 | - | -0.98% | 378,416 |
| Jun 18, 2025 | 3.68 | 3.68 | 3.65 | 3.68 | - | 0.19% | 262,118 |
| Jun 17, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | - | 0.46% | 316,527 |
| Jun 16, 2025 | 3.63 | 3.66 | 3.62 | 3.66 | - | 0.83% | 375,830 |
| Jun 13, 2025 | 3.65 | 3.67 | 3.63 | 3.63 | - | -0.60% | 284,943 |
| Jun 12, 2025 | 3.66 | 3.66 | 3.64 | 3.65 | - | -0.14% | 315,155 |
| Jun 11, 2025 | 3.60 | 3.67 | 3.60 | 3.66 | - | 1.73% | 925,494 |
| Jun 10, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | - | 0.28% | 214,610 |
| Jun 9, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | - | -0.08% | 151,930 |
| Jun 6, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | - | 0.25% | 292,117 |
| Jun 5, 2025 | 3.60 | 3.61 | 3.58 | 3.58 | - | -0.45% | 331,600 |
| Jun 4, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | - | 0.36% | 341,945 |
| Jun 3, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | - | 0.34% | 312,604 |
| May 30, 2025 | 3.56 | 3.59 | 3.56 | 3.57 | - | -0.03% | 288,500 |
| May 29, 2025 | 3.57 | 3.58 | 3.56 | 3.57 | - | -0.47% | 328,408 |
| May 28, 2025 | 3.52 | 3.59 | 3.50 | 3.59 | - | 2.43% | 1,052,252 |