Beibu Gulf Port Co., Ltd. (SHE:000582)
China · Delayed Price · Currency is CNY 8.16
+0.01 (0.12%)
Aug 1, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.16 | 8.20 | 8.14 | 8.17 | 8.17 | 0.12% | 10,608,255 |
| Jul 31, 2025 | 8.30 | 8.30 | 8.15 | 8.16 | 8.16 | -1.69% | 26,296,972 |
| Jul 30, 2025 | 8.28 | 8.38 | 8.27 | 8.30 | 8.30 | 0.12% | 19,271,413 |
| Jul 29, 2025 | 8.32 | 8.34 | 8.24 | 8.29 | 8.29 | -0.36% | 18,029,771 |
| Jul 28, 2025 | 8.40 | 8.41 | 8.30 | 8.32 | 8.32 | -0.83% | 18,809,661 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | -1.06% | 23,933,223 |
| Jul 24, 2025 | 8.33 | 8.48 | 8.31 | 8.48 | 8.48 | 1.68% | 28,649,917 |
| Jul 23, 2025 | 8.41 | 8.43 | 8.32 | 8.34 | 8.34 | -0.71% | 28,620,084 |
| Jul 22, 2025 | 8.26 | 8.41 | 8.25 | 8.40 | 8.40 | 1.69% | 43,051,321 |
| Jul 21, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 1.10% | 26,691,498 |
| Jul 18, 2025 | 8.17 | 8.19 | 8.15 | 8.17 | 8.17 | 0.12% | 11,322,540 |
| Jul 17, 2025 | 8.17 | 8.18 | 8.13 | 8.16 | 8.16 | -0.12% | 11,020,047 |
| Jul 16, 2025 | 8.14 | 8.19 | 8.13 | 8.17 | 8.17 | 0.25% | 11,408,164 |
| Jul 15, 2025 | 8.22 | 8.24 | 8.13 | 8.15 | 8.15 | -0.97% | 26,764,290 |
| Jul 14, 2025 | 8.22 | 8.25 | 8.21 | 8.23 | 8.23 | 0.12% | 12,310,812 |
| Jul 11, 2025 | 8.22 | 8.26 | 8.19 | 8.22 | 8.22 | - | 19,598,661 |
| Jul 10, 2025 | 8.16 | 8.24 | 8.14 | 8.22 | 8.22 | 0.74% | 19,457,121 |
| Jul 9, 2025 | 8.21 | 8.23 | 8.15 | 8.16 | 8.16 | -0.73% | 26,137,676 |
| Jul 8, 2025 | 8.21 | 8.24 | 8.16 | 8.22 | 8.22 | 0.12% | 20,218,743 |
| Jul 7, 2025 | 8.27 | 8.28 | 8.18 | 8.21 | 8.21 | -1.08% | 20,836,754 |
| Jul 4, 2025 | 8.29 | 8.34 | 8.28 | 8.30 | 8.30 | 0.36% | 17,464,711 |
| Jul 3, 2025 | 8.31 | 8.32 | 8.23 | 8.27 | 8.27 | -0.36% | 15,828,164 |
| Jul 2, 2025 | 8.33 | 8.38 | 8.28 | 8.30 | 8.30 | - | 20,149,456 |
| Jul 1, 2025 | 8.26 | 8.33 | 8.24 | 8.30 | 8.30 | 0.61% | 17,066,448 |
| Jun 30, 2025 | 8.26 | 8.27 | 8.23 | 8.25 | 8.25 | -0.12% | 14,213,553 |
| Jun 27, 2025 | 8.27 | 8.31 | 8.25 | 8.26 | 8.26 | - | 14,536,935 |
| Jun 26, 2025 | 8.32 | 8.34 | 8.25 | 8.26 | 8.26 | -0.96% | 19,221,828 |
| Jun 25, 2025 | 8.30 | 8.35 | 8.27 | 8.34 | 8.34 | 0.48% | 18,988,577 |
| Jun 24, 2025 | 8.28 | 8.35 | 8.20 | 8.30 | 8.30 | -1.07% | 25,976,195 |
| Jun 23, 2025 | 8.27 | 8.43 | 8.23 | 8.39 | 8.39 | 2.44% | 28,943,423 |
| Jun 20, 2025 | 8.15 | 8.22 | 8.15 | 8.19 | 8.19 | 0.61% | 16,915,832 |
| Jun 19, 2025 | 8.34 | 8.34 | 8.12 | 8.14 | 8.14 | -2.51% | 32,223,761 |
| Jun 18, 2025 | 8.56 | 8.61 | 8.33 | 8.35 | 8.35 | -2.68% | 34,682,280 |
| Jun 17, 2025 | 8.60 | 8.61 | 8.55 | 8.58 | 8.58 | -0.35% | 17,244,087 |
| Jun 16, 2025 | 8.58 | 8.63 | 8.54 | 8.61 | 8.61 | -0.23% | 16,299,969 |
| Jun 13, 2025 | 8.64 | 8.70 | 8.57 | 8.63 | 8.63 | -0.35% | 39,488,234 |
| Jun 12, 2025 | 8.72 | 8.74 | 8.65 | 8.66 | 8.66 | -1.37% | 30,625,038 |
| Jun 11, 2025 | 8.78 | 8.88 | 8.68 | 8.78 | 8.78 | -0.90% | 49,840,071 |
| Jun 10, 2025 | 8.64 | 8.98 | 8.60 | 8.86 | 8.86 | 2.19% | 70,085,347 |
| Jun 9, 2025 | 8.65 | 8.72 | 8.62 | 8.67 | 8.67 | -0.23% | 27,753,276 |
| Jun 6, 2025 | 8.62 | 8.79 | 8.58 | 8.69 | 8.69 | 1.05% | 30,955,577 |
| Jun 5, 2025 | 8.67 | 8.70 | 8.58 | 8.60 | 8.60 | -0.92% | 23,657,553 |
| Jun 4, 2025 | 8.66 | 8.69 | 8.58 | 8.68 | 8.68 | 0.12% | 23,495,614 |
| Jun 3, 2025 | 8.61 | 8.74 | 8.58 | 8.67 | 8.67 | 0.12% | 23,819,419 |
| May 30, 2025 | 8.59 | 8.80 | 8.58 | 8.66 | 8.66 | 0.46% | 35,753,876 |
| May 29, 2025 | 8.50 | 8.69 | 8.48 | 8.62 | 8.62 | 0.70% | 32,843,187 |
| May 28, 2025 | 8.80 | 8.81 | 8.53 | 8.56 | 8.56 | -3.17% | 49,176,991 |
| May 27, 2025 | 8.88 | 8.90 | 8.81 | 8.84 | 8.79 | -0.90% | 31,510,893 |
| May 26, 2025 | 8.85 | 8.92 | 8.77 | 8.92 | 8.87 | 0.68% | 40,924,491 |
| May 23, 2025 | 9.21 | 9.22 | 8.85 | 8.86 | 8.81 | -4.94% | 90,499,302 |