Skip to main content
logo
Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China flag China · Delayed Price · Currency is CNY · Price in USD
2.104
+0.019 (0.91%)
Last updated: Jul 30, 2025

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.072.082.072.08-1.12%1,239,356
Jul 31, 20252.112.112.062.06--2.47%2,227,919
Jul 30, 20252.092.112.092.11-1.06%2,644,273
Jul 29, 20252.092.092.072.09--0.14%1,046,850
Jul 28, 20252.052.092.052.09-0.43%2,151,271
Jul 25, 20252.102.112.072.08--0.86%4,995,826
Jul 24, 20252.092.102.072.10-1.60%3,581,857
Jul 23, 20252.052.072.042.06-1.83%5,109,533
Jul 22, 20252.002.032.002.03-1.30%4,894,257
Jul 21, 20252.002.012.002.00-0.05%1,477,296
Jul 18, 20252.002.012.002.00--0.05%1,152,700
Jul 17, 20252.002.012.002.00-0.05%1,176,600
Jul 16, 20252.002.001.992.00--522,901
Jul 15, 20252.002.012.002.00--0.05%740,660
Jul 14, 20252.012.012.002.00-0.05%1,517,199
Jul 11, 20252.012.022.002.00--0.45%2,332,090
Jul 10, 20252.012.022.002.01-0.30%1,633,500
Jul 9, 20252.002.022.002.00-0.15%2,417,500
Jul 8, 20252.002.001.992.00--916,500
Jul 7, 20252.002.001.992.00-0.50%819,300
Jul 4, 20251.992.001.991.99--0.50%1,000,500
Jul 3, 20252.002.011.992.00--849,200
Jul 2, 20251.972.001.972.00-1.68%2,229,609
Jul 1, 20251.981.981.961.97--0.71%1,869,302
Jun 30, 20251.991.991.971.98--0.70%1,821,488
Jun 27, 20252.002.011.992.00--0.15%1,775,800
Jun 26, 20252.012.012.002.00--0.10%1,399,724
Jun 25, 20252.002.022.002.00--0.05%2,108,256
Jun 24, 20252.042.042.002.00--0.45%5,341,819
Jun 23, 20252.012.022.002.01--0.15%1,847,516
Jun 20, 20251.972.011.972.01-2.65%1,633,192
Jun 19, 20251.961.971.951.96-0.72%554,022
Jun 18, 20252.002.001.951.95--2.11%2,410,019
Jun 17, 20252.012.011.991.99--0.20%1,049,900
Jun 16, 20251.992.011.991.99-0.30%1,266,551
Jun 13, 20252.002.001.991.99--0.70%1,461,139
Jun 12, 20252.012.011.992.00--0.05%940,704
Jun 11, 20252.022.021.992.00--1.04%2,162,699
Jun 10, 20252.012.022.012.02-0.50%954,304
Jun 9, 20252.022.032.012.01--0.74%1,329,217
Jun 6, 20252.002.031.992.03--4.20%2,195,231
Jun 5, 20252.112.132.082.12-0.62%2,332,571
Jun 4, 20252.042.102.042.10-3.34%2,650,403
Jun 3, 20252.032.072.022.04--3,247,644
May 30, 20252.112.132.042.04--2.58%8,371,443
May 29, 20252.092.112.092.09-0.34%1,478,200
May 28, 20252.082.132.082.08-0.14%3,254,848
May 27, 20252.122.122.082.08--1.70%3,447,484
May 26, 20252.192.192.112.12--3.07%4,185,128
May 23, 20252.182.192.172.18-1.82%3,708,725