Shanghai RAAS Blood Products Co., Ltd. (SHE:002252)
China · Delayed Price · Currency is CNY 6.95
-0.01 (-0.14%)
Aug 5, 2025, 1:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 6.90 | 7.03 | 6.85 | 6.96 | 6.96 | 0.72% | 68,017,854 |
| Aug 1, 2025 | 6.89 | 6.98 | 6.89 | 6.91 | 6.91 | 0.14% | 50,585,500 |
| Jul 31, 2025 | 6.98 | 6.98 | 6.88 | 6.90 | 6.90 | -1.29% | 68,203,307 |
| Jul 30, 2025 | 7.01 | 7.05 | 6.94 | 6.99 | 6.99 | -0.43% | 63,777,495 |
| Jul 29, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 7.02 | 0.29% | 42,266,496 |
| Jul 28, 2025 | 7.02 | 7.03 | 6.97 | 7.00 | 7.00 | -0.14% | 39,442,053 |
| Jul 25, 2025 | 7.04 | 7.07 | 6.97 | 7.01 | 7.01 | -0.57% | 48,218,920 |
| Jul 24, 2025 | 6.94 | 7.08 | 6.92 | 7.05 | 7.05 | 1.59% | 71,077,657 |
| Jul 23, 2025 | 6.97 | 7.00 | 6.93 | 6.94 | 6.94 | -0.43% | 53,245,576 |
| Jul 22, 2025 | 6.98 | 7.00 | 6.94 | 6.97 | 6.97 | - | 48,533,930 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.97 | 6.97 | -0.43% | 38,705,773 |
| Jul 18, 2025 | 7.03 | 7.05 | 6.95 | 7.00 | 7.00 | -0.43% | 35,126,660 |
| Jul 17, 2025 | 6.94 | 7.06 | 6.92 | 7.03 | 7.03 | 1.44% | 66,945,951 |
| Jul 16, 2025 | 6.86 | 6.94 | 6.85 | 6.93 | 6.93 | 1.02% | 42,748,225 |
| Jul 15, 2025 | 6.91 | 6.91 | 6.84 | 6.86 | 6.86 | -0.58% | 36,250,200 |
| Jul 14, 2025 | 6.90 | 6.92 | 6.88 | 6.90 | 6.90 | -0.29% | 26,501,518 |
| Jul 11, 2025 | 6.95 | 6.96 | 6.91 | 6.92 | 6.89 | -0.29% | 45,412,600 |
| Jul 10, 2025 | 6.93 | 6.96 | 6.89 | 6.94 | 6.91 | 0.29% | 37,931,992 |
| Jul 9, 2025 | 6.93 | 7.03 | 6.91 | 6.92 | 6.89 | 0.87% | 73,373,907 |
| Jul 8, 2025 | 6.84 | 6.87 | 6.83 | 6.86 | 6.83 | 0.29% | 28,211,003 |
| Jul 7, 2025 | 6.84 | 6.87 | 6.83 | 6.84 | 6.81 | -0.15% | 22,243,180 |
| Jul 4, 2025 | 6.87 | 6.88 | 6.84 | 6.85 | 6.82 | -0.29% | 25,489,500 |
| Jul 3, 2025 | 6.85 | 6.90 | 6.84 | 6.87 | 6.84 | 0.29% | 36,107,420 |
| Jul 2, 2025 | 6.87 | 6.88 | 6.83 | 6.85 | 6.82 | -0.29% | 24,106,820 |
| Jul 1, 2025 | 6.88 | 6.88 | 6.83 | 6.87 | 6.84 | - | 26,739,342 |
| Jun 30, 2025 | 6.90 | 6.91 | 6.86 | 6.87 | 6.84 | -0.29% | 22,112,802 |
| Jun 27, 2025 | 6.92 | 6.94 | 6.88 | 6.89 | 6.86 | -0.58% | 24,628,333 |
| Jun 26, 2025 | 6.89 | 6.96 | 6.87 | 6.93 | 6.90 | 0.58% | 32,422,592 |
| Jun 25, 2025 | 6.88 | 6.89 | 6.83 | 6.89 | 6.86 | 0.29% | 23,096,360 |
| Jun 24, 2025 | 6.84 | 6.88 | 6.82 | 6.87 | 6.84 | 0.59% | 21,757,636 |
| Jun 23, 2025 | 6.78 | 6.85 | 6.76 | 6.83 | 6.80 | 0.74% | 22,124,494 |
| Jun 20, 2025 | 6.82 | 6.83 | 6.77 | 6.78 | 6.75 | -0.44% | 18,232,646 |
| Jun 19, 2025 | 6.80 | 6.83 | 6.79 | 6.81 | 6.78 | -0.15% | 22,745,120 |
| Jun 18, 2025 | 6.82 | 6.83 | 6.77 | 6.82 | 6.79 | -0.15% | 25,284,412 |
| Jun 17, 2025 | 6.83 | 6.87 | 6.81 | 6.83 | 6.80 | 0.15% | 24,907,000 |
| Jun 16, 2025 | 6.88 | 6.90 | 6.81 | 6.82 | 6.79 | -1.02% | 34,477,284 |
| Jun 13, 2025 | 6.95 | 6.97 | 6.88 | 6.89 | 6.86 | -0.86% | 75,684,408 |
| Jun 12, 2025 | 6.94 | 6.97 | 6.90 | 6.95 | 6.92 | 0.14% | 33,263,920 |
| Jun 11, 2025 | 6.95 | 6.97 | 6.93 | 6.94 | 6.91 | -0.14% | 23,150,931 |
| Jun 10, 2025 | 7.00 | 7.04 | 6.89 | 6.95 | 6.92 | -0.43% | 30,198,732 |
| Jun 9, 2025 | 7.01 | 7.02 | 6.98 | 6.98 | 6.95 | -0.29% | 25,687,506 |
| Jun 6, 2025 | 6.97 | 7.02 | 6.95 | 7.00 | 6.97 | 0.43% | 25,057,355 |
| Jun 5, 2025 | 7.03 | 7.04 | 6.92 | 6.97 | 6.94 | -0.57% | 29,085,304 |
| Jun 4, 2025 | 7.00 | 7.04 | 6.97 | 7.01 | 6.98 | - | 34,678,777 |
| Jun 3, 2025 | 6.84 | 7.01 | 6.79 | 7.01 | 6.98 | 2.94% | 89,075,442 |
| May 30, 2025 | 6.81 | 6.85 | 6.80 | 6.81 | 6.78 | -0.15% | 31,243,743 |
| May 29, 2025 | 6.76 | 6.84 | 6.74 | 6.82 | 6.79 | 0.89% | 30,824,815 |
| May 28, 2025 | 6.79 | 6.80 | 6.76 | 6.76 | 6.73 | -0.44% | 17,343,388 |
| May 27, 2025 | 6.79 | 6.82 | 6.76 | 6.79 | 6.76 | 0.15% | 21,050,449 |
| May 26, 2025 | 6.79 | 6.81 | 6.76 | 6.78 | 6.75 | -0.29% | 22,657,880 |