Skip to main content
logo
Goertek Inc. (SHE:002241)
China flag China · Delayed Price · Currency is CNY
22.88
-0.14 (-0.61%)
Aug 1, 2025, 3:04 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.0223.5922.8022.8822.88-0.61%77,377,959
Jul 31, 202523.2623.6422.9023.0223.02-1.37%80,189,835
Jul 30, 202523.5323.7423.2023.3423.34-0.98%72,064,482
Jul 29, 202523.5023.5723.1723.5723.57-0.13%56,510,168
Jul 28, 202523.9424.0323.4823.6023.60-0.80%77,890,961
Jul 25, 202523.8924.1523.6823.7923.79-0.17%70,544,730
Jul 24, 202523.7224.0523.6323.8323.831.23%92,844,526
Jul 23, 202524.2024.2023.4623.5423.54-1.13%116,732,872
Jul 22, 202523.0024.4522.9223.8123.813.39%184,191,449
Jul 21, 202522.7123.0922.6223.0323.031.41%72,889,542
Jul 18, 202523.2023.3022.6322.7122.71-2.49%106,838,084
Jul 17, 202522.1723.5322.1023.2923.294.63%173,322,857
Jul 16, 202522.5822.8422.2222.2622.26-1.11%71,089,553
Jul 15, 202522.4922.6622.2122.5122.510.31%58,549,377
Jul 14, 202522.6622.7422.4422.4422.44-1.06%42,767,900
Jul 11, 202522.6722.8422.3722.6822.68-47,353,898
Jul 10, 202522.5522.8722.4122.6822.680.40%41,569,071
Jul 9, 202522.6623.0922.5022.5922.59-0.22%70,213,693
Jul 8, 202522.1822.6722.1522.6422.642.03%72,944,588
Jul 7, 202523.1023.1022.1622.1922.19-4.11%112,720,599
Jul 4, 202523.5723.5723.1123.1423.14-2.36%66,864,045
Jul 3, 202522.7723.9122.7623.7023.704.59%153,727,600
Jul 2, 202523.1123.1122.5922.6622.66-2.33%53,002,865
Jul 1, 202523.3223.3922.8923.2023.20-0.51%56,810,013
Jun 30, 202523.4723.5623.1923.3223.32-0.34%66,058,149
Jun 27, 202523.5623.8223.0023.4023.40-71,532,564
Jun 26, 202523.8923.9523.3023.4023.40-1.35%64,564,905
Jun 25, 202523.4823.8923.1523.7223.721.41%84,410,424
Jun 24, 202523.1323.4722.9923.3923.392.05%78,444,255
Jun 23, 202522.6023.1522.5522.9222.920.61%57,151,329
Jun 20, 202523.1423.1822.6922.7822.78-1.89%52,319,131
Jun 19, 202523.5523.8223.0223.2223.22-1.74%71,943,628
Jun 18, 202522.8523.8522.8223.6323.632.92%126,834,787
Jun 17, 202522.5223.3922.5222.9622.962.87%133,041,064
Jun 16, 202521.9022.6521.8522.3222.321.41%60,956,231
Jun 13, 202522.2822.7021.8822.0122.01-1.87%53,776,065
Jun 12, 202522.2022.9522.1522.4322.430.63%82,536,922
Jun 11, 202522.0822.7222.0022.2922.290.95%64,920,165
Jun 10, 202522.1122.4221.7522.0822.08-0.50%74,141,968
Jun 9, 202522.0922.3921.9622.1922.191.28%51,565,296
Jun 6, 202522.1522.2821.8221.9121.91-1.44%59,385,074
Jun 5, 202521.1022.3721.0922.2322.234.61%120,347,584
Jun 4, 202521.0421.4220.9621.2521.101.48%41,995,882
Jun 3, 202520.7321.0320.7220.9420.790.14%28,509,600
May 30, 202521.3021.3120.8920.9120.76-3.01%50,460,307
May 29, 202521.2521.8621.2421.5621.412.86%82,458,812
May 28, 202521.0621.3920.9120.9620.810.10%35,246,438
May 27, 202521.2421.3420.8920.9420.79-1.46%36,884,338
May 26, 202520.5521.2820.5421.2521.100.28%50,301,989
May 23, 202521.5521.7321.1521.1921.04-1.26%48,732,763