Beijing Creative Group Co., Ltd. (SHE:002350)
China · Delayed Price · Currency is CNY 6.98
+0.07 (1.01%)
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 | 6.88 | 7.01 | 6.88 | 6.96 | 6.96 | 0.72% | 10,185,551 |
| Jul 31, 2025 | 6.93 | 7.04 | 6.86 | 6.91 | 6.91 | -1.14% | 15,705,510 |
| Jul 30, 2025 | 7.12 | 7.12 | 6.92 | 6.99 | 6.99 | -1.83% | 15,398,934 |
| Jul 29, 2025 | 7.23 | 7.23 | 6.99 | 7.12 | 7.12 | -1.52% | 23,030,011 |
| Jul 28, 2025 | 7.21 | 7.26 | 7.15 | 7.23 | 7.23 | -0.55% | 24,991,973 |
| Jul 25, 2025 | 7.35 | 7.58 | 7.21 | 7.27 | 7.27 | -2.68% | 48,539,912 |
| Jul 24, 2025 | 7.17 | 7.82 | 7.08 | 7.47 | 7.47 | 5.06% | 62,701,684 |
| Jul 23, 2025 | 7.36 | 7.36 | 7.08 | 7.11 | 7.11 | -2.74% | 12,921,620 |
| Jul 22, 2025 | 7.26 | 7.35 | 7.22 | 7.31 | 7.31 | 0.27% | 12,684,559 |
| Jul 21, 2025 | 7.16 | 7.37 | 7.14 | 7.29 | 7.29 | 2.53% | 17,192,151 |
| Jul 18, 2025 | 7.16 | 7.20 | 7.06 | 7.11 | 7.11 | -0.70% | 8,277,899 |
| Jul 17, 2025 | 7.17 | 7.21 | 7.11 | 7.16 | 7.16 | 0.14% | 8,540,400 |
| Jul 16, 2025 | 7.20 | 7.23 | 7.10 | 7.15 | 7.15 | - | 7,917,150 |
| Jul 15, 2025 | 7.33 | 7.33 | 7.11 | 7.15 | 7.15 | -2.72% | 14,506,316 |
| Jul 14, 2025 | 7.10 | 7.42 | 7.10 | 7.35 | 7.35 | 3.23% | 18,851,799 |
| Jul 11, 2025 | 7.14 | 7.20 | 7.03 | 7.12 | 7.12 | -0.42% | 11,177,119 |
| Jul 10, 2025 | 7.21 | 7.30 | 7.13 | 7.15 | 7.15 | -0.83% | 11,972,203 |
| Jul 9, 2025 | 7.17 | 7.36 | 7.17 | 7.21 | 7.21 | - | 17,344,823 |
| Jul 8, 2025 | 7.15 | 7.21 | 7.06 | 7.21 | 7.21 | 0.84% | 21,365,025 |
| Jul 7, 2025 | 6.95 | 7.28 | 6.91 | 7.15 | 7.15 | 3.77% | 28,617,866 |
| Jul 4, 2025 | 6.95 | 7.00 | 6.86 | 6.89 | 6.89 | -0.86% | 8,045,793 |
| Jul 3, 2025 | 6.91 | 7.00 | 6.86 | 6.95 | 6.95 | 0.29% | 9,805,903 |
| Jul 2, 2025 | 6.90 | 6.98 | 6.83 | 6.93 | 6.93 | 0.58% | 11,523,433 |
| Jul 1, 2025 | 6.86 | 6.98 | 6.85 | 6.89 | 6.89 | 0.44% | 14,826,606 |
| Jun 30, 2025 | 6.85 | 6.89 | 6.80 | 6.86 | 6.86 | 0.59% | 7,596,974 |
| Jun 27, 2025 | 6.77 | 6.84 | 6.75 | 6.82 | 6.82 | 1.19% | 8,773,664 |
| Jun 26, 2025 | 6.76 | 6.81 | 6.71 | 6.74 | 6.74 | -0.30% | 7,603,300 |
| Jun 25, 2025 | 6.82 | 6.83 | 6.70 | 6.76 | 6.76 | -0.44% | 9,815,222 |
| Jun 24, 2025 | 6.60 | 6.81 | 6.60 | 6.79 | 6.79 | 2.88% | 12,231,906 |
| Jun 23, 2025 | 6.47 | 6.62 | 6.42 | 6.60 | 6.60 | 2.01% | 6,429,973 |
| Jun 20, 2025 | 6.54 | 6.62 | 6.45 | 6.47 | 6.47 | -0.77% | 6,231,970 |
| Jun 19, 2025 | 6.71 | 6.71 | 6.50 | 6.52 | 6.52 | -2.69% | 7,940,480 |
| Jun 18, 2025 | 6.70 | 6.78 | 6.65 | 6.70 | 6.70 | -0.15% | 6,025,400 |
| Jun 17, 2025 | 6.71 | 6.76 | 6.66 | 6.71 | 6.68 | 0.15% | 6,139,800 |
| Jun 16, 2025 | 6.61 | 6.75 | 6.61 | 6.70 | 6.67 | 0.90% | 6,124,036 |
| Jun 13, 2025 | 6.77 | 6.80 | 6.64 | 6.64 | 6.61 | -1.78% | 7,253,942 |
| Jun 12, 2025 | 6.76 | 6.78 | 6.71 | 6.76 | 6.73 | - | 7,961,500 |
| Jun 11, 2025 | 6.75 | 6.88 | 6.69 | 6.76 | 6.73 | -0.15% | 10,412,531 |
| Jun 10, 2025 | 6.81 | 6.86 | 6.69 | 6.77 | 6.74 | -0.29% | 13,843,084 |
| Jun 9, 2025 | 6.81 | 6.92 | 6.76 | 6.79 | 6.76 | - | 17,094,103 |
| Jun 6, 2025 | 6.71 | 6.83 | 6.57 | 6.79 | 6.76 | 2.26% | 22,477,033 |
| Jun 5, 2025 | 6.77 | 6.97 | 6.61 | 6.64 | 6.61 | 1.37% | 26,524,346 |
| Jun 4, 2025 | 6.50 | 6.66 | 6.50 | 6.55 | 6.52 | 0.61% | 6,047,761 |
| Jun 3, 2025 | 6.49 | 6.61 | 6.48 | 6.51 | 6.48 | -0.46% | 6,669,712 |
| May 30, 2025 | 6.64 | 6.69 | 6.49 | 6.54 | 6.51 | -1.95% | 6,574,800 |
| May 29, 2025 | 6.59 | 6.70 | 6.58 | 6.67 | 6.64 | 1.21% | 8,107,010 |
| May 28, 2025 | 6.64 | 6.68 | 6.56 | 6.59 | 6.56 | -0.60% | 6,393,645 |
| May 27, 2025 | 6.56 | 6.65 | 6.53 | 6.63 | 6.60 | 1.07% | 6,126,263 |
| May 26, 2025 | 6.45 | 6.58 | 6.41 | 6.56 | 6.53 | 1.86% | 5,298,402 |
| May 23, 2025 | 6.52 | 6.60 | 6.42 | 6.44 | 6.41 | -1.68% | 7,001,244 |