Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
6.46
+0.30 (4.87%)
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 | 6.18 | 6.70 | 6.10 | 6.44 | 6.44 | 4.55% | 140,974,746 |
Jul 31, 2025 | 6.04 | 6.20 | 6.01 | 6.16 | 6.16 | 1.48% | 83,383,994 |
Jul 30, 2025 | 6.02 | 6.16 | 5.99 | 6.07 | 6.07 | 0.33% | 73,622,103 |
Jul 29, 2025 | 6.01 | 6.05 | 5.94 | 6.05 | 6.05 | 0.67% | 46,606,850 |
Jul 28, 2025 | 5.98 | 6.04 | 5.97 | 6.01 | 6.01 | 0.33% | 36,699,045 |
Jul 25, 2025 | 6.01 | 6.03 | 5.95 | 5.99 | 5.99 | -0.83% | 43,670,700 |
Jul 24, 2025 | 6.01 | 6.06 | 5.98 | 6.04 | 6.04 | 0.33% | 55,675,152 |
Jul 23, 2025 | 6.11 | 6.17 | 6.01 | 6.02 | 6.02 | -2.27% | 80,991,203 |
Jul 22, 2025 | 6.23 | 6.38 | 6.14 | 6.16 | 6.16 | -1.75% | 111,677,198 |
Jul 21, 2025 | 6.12 | 6.31 | 5.97 | 6.27 | 6.27 | 2.45% | 146,556,380 |
Jul 18, 2025 | 6.04 | 6.17 | 5.98 | 6.12 | 6.12 | -0.16% | 114,590,826 |
Jul 17, 2025 | 6.11 | 6.26 | 5.94 | 6.13 | 6.13 | 1.66% | 157,988,688 |
Jul 16, 2025 | 6.30 | 6.36 | 6.01 | 6.03 | 6.03 | -6.80% | 203,009,338 |
Jul 15, 2025 | 6.77 | 6.89 | 6.30 | 6.47 | 6.47 | -1.67% | 318,150,041 |
Jul 14, 2025 | 5.92 | 6.58 | 5.90 | 6.58 | 6.58 | 10.03% | 276,421,210 |
Jul 11, 2025 | 6.29 | 6.58 | 5.89 | 5.98 | 5.98 | -4.47% | 313,261,790 |
Jul 10, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 10.02% | 31,844,702 |
Jul 9, 2025 | 5.16 | 5.69 | 5.15 | 5.69 | 5.69 | 10.06% | 104,879,140 |
Jul 8, 2025 | 5.09 | 5.18 | 5.07 | 5.17 | 5.17 | 1.77% | 34,109,735 |
Jul 7, 2025 | 4.97 | 5.09 | 4.97 | 5.08 | 5.08 | 2.42% | 26,698,572 |
Jul 4, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.96 | -1.39% | 14,020,670 |
Jul 3, 2025 | 4.98 | 5.04 | 4.95 | 5.03 | 5.03 | 0.60% | 17,402,500 |
Jul 2, 2025 | 4.97 | 5.01 | 4.95 | 5.00 | 5.00 | 0.60% | 17,429,452 |
Jul 1, 2025 | 5.00 | 5.00 | 4.93 | 4.97 | 4.97 | -0.60% | 14,096,200 |
Jun 30, 2025 | 4.94 | 5.04 | 4.94 | 5.00 | 5.00 | 1.63% | 19,538,952 |
Jun 27, 2025 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | 1.03% | 16,146,710 |
Jun 26, 2025 | 4.92 | 4.94 | 4.86 | 4.87 | 4.87 | -1.02% | 16,634,950 |
Jun 25, 2025 | 4.90 | 4.95 | 4.88 | 4.92 | 4.92 | - | 17,871,413 |
Jun 24, 2025 | 4.77 | 4.94 | 4.76 | 4.92 | 4.92 | 3.80% | 26,060,650 |
Jun 23, 2025 | 4.63 | 4.75 | 4.60 | 4.74 | 4.74 | 2.38% | 15,577,573 |
Jun 20, 2025 | 4.70 | 4.76 | 4.63 | 4.63 | 4.63 | -1.49% | 14,230,750 |
Jun 19, 2025 | 4.77 | 4.83 | 4.69 | 4.70 | 4.70 | -2.08% | 18,031,400 |
Jun 18, 2025 | 4.81 | 4.85 | 4.75 | 4.80 | 4.80 | - | 15,721,350 |
Jun 17, 2025 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | 0.63% | 14,979,542 |
Jun 16, 2025 | 4.74 | 4.85 | 4.72 | 4.77 | 4.77 | -0.21% | 19,079,818 |
Jun 13, 2025 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -3.63% | 33,547,152 |
Jun 12, 2025 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | - | 21,497,900 |
Jun 11, 2025 | 5.03 | 5.05 | 4.95 | 4.96 | 4.96 | -1.00% | 29,381,000 |
Jun 10, 2025 | 5.08 | 5.14 | 4.95 | 5.01 | 5.01 | -0.79% | 37,589,400 |
Jun 9, 2025 | 5.04 | 5.12 | 5.03 | 5.05 | 5.05 | 0.20% | 32,508,784 |
Jun 6, 2025 | 5.13 | 5.13 | 5.02 | 5.04 | 5.04 | -1.95% | 43,960,641 |
Jun 5, 2025 | 5.02 | 5.22 | 4.95 | 5.14 | 5.14 | 4.26% | 74,231,073 |
Jun 4, 2025 | 4.92 | 4.99 | 4.90 | 4.93 | 4.93 | 0.41% | 30,501,218 |
Jun 3, 2025 | 4.95 | 5.02 | 4.88 | 4.91 | 4.91 | -2.19% | 45,910,573 |
May 30, 2025 | 5.14 | 5.19 | 5.01 | 5.02 | 5.02 | -3.83% | 51,671,068 |
May 29, 2025 | 5.01 | 5.30 | 4.94 | 5.22 | 5.22 | 3.16% | 79,412,800 |
May 28, 2025 | 5.16 | 5.16 | 5.01 | 5.06 | 5.06 | -2.32% | 67,958,891 |
May 27, 2025 | 4.90 | 5.18 | 4.88 | 5.18 | 5.18 | 5.28% | 99,840,350 |
May 26, 2025 | 4.86 | 5.06 | 4.80 | 4.92 | 4.92 | -1.40% | 76,127,589 |
May 23, 2025 | 4.86 | 5.06 | 4.80 | 4.99 | 4.99 | 4.39% | 108,942,966 |