Shenzhen Clou Electronics Co., Ltd. (SHE:002121)
China flag China · Delayed Price · Currency is CNY
6.46
+0.30 (4.87%)
Aug 1, 2025, 2:45 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.186.706.106.446.444.55%140,974,746
Jul 31, 20256.046.206.016.166.161.48%83,383,994
Jul 30, 20256.026.165.996.076.070.33%73,622,103
Jul 29, 20256.016.055.946.056.050.67%46,606,850
Jul 28, 20255.986.045.976.016.010.33%36,699,045
Jul 25, 20256.016.035.955.995.99-0.83%43,670,700
Jul 24, 20256.016.065.986.046.040.33%55,675,152
Jul 23, 20256.116.176.016.026.02-2.27%80,991,203
Jul 22, 20256.236.386.146.166.16-1.75%111,677,198
Jul 21, 20256.126.315.976.276.272.45%146,556,380
Jul 18, 20256.046.175.986.126.12-0.16%114,590,826
Jul 17, 20256.116.265.946.136.131.66%157,988,688
Jul 16, 20256.306.366.016.036.03-6.80%203,009,338
Jul 15, 20256.776.896.306.476.47-1.67%318,150,041
Jul 14, 20255.926.585.906.586.5810.03%276,421,210
Jul 11, 20256.296.585.895.985.98-4.47%313,261,790
Jul 10, 20256.266.266.266.266.2610.02%31,844,702
Jul 9, 20255.165.695.155.695.6910.06%104,879,140
Jul 8, 20255.095.185.075.175.171.77%34,109,735
Jul 7, 20254.975.094.975.085.082.42%26,698,572
Jul 4, 20255.035.034.964.964.96-1.39%14,020,670
Jul 3, 20254.985.044.955.035.030.60%17,402,500
Jul 2, 20254.975.014.955.005.000.60%17,429,452
Jul 1, 20255.005.004.934.974.97-0.60%14,096,200
Jun 30, 20254.945.044.945.005.001.63%19,538,952
Jun 27, 20254.904.954.884.924.921.03%16,146,710
Jun 26, 20254.924.944.864.874.87-1.02%16,634,950
Jun 25, 20254.904.954.884.924.92-17,871,413
Jun 24, 20254.774.944.764.924.923.80%26,060,650
Jun 23, 20254.634.754.604.744.742.38%15,577,573
Jun 20, 20254.704.764.634.634.63-1.49%14,230,750
Jun 19, 20254.774.834.694.704.70-2.08%18,031,400
Jun 18, 20254.814.854.754.804.80-15,721,350
Jun 17, 20254.774.814.754.804.800.63%14,979,542
Jun 16, 20254.744.854.724.774.77-0.21%19,079,818
Jun 13, 20254.944.944.784.784.78-3.63%33,547,152
Jun 12, 20254.954.994.914.964.96-21,497,900
Jun 11, 20255.035.054.954.964.96-1.00%29,381,000
Jun 10, 20255.085.144.955.015.01-0.79%37,589,400
Jun 9, 20255.045.125.035.055.050.20%32,508,784
Jun 6, 20255.135.135.025.045.04-1.95%43,960,641
Jun 5, 20255.025.224.955.145.144.26%74,231,073
Jun 4, 20254.924.994.904.934.930.41%30,501,218
Jun 3, 20254.955.024.884.914.91-2.19%45,910,573
May 30, 20255.145.195.015.025.02-3.83%51,671,068
May 29, 20255.015.304.945.225.223.16%79,412,800
May 28, 20255.165.165.015.065.06-2.32%67,958,891
May 27, 20254.905.184.885.185.185.28%99,840,350
May 26, 20254.865.064.804.924.92-1.40%76,127,589
May 23, 20254.865.064.804.994.994.39%108,942,966