Tatwah Smartech Co.,Ltd. (SHE:002512)
China · Delayed Price · Currency is CNY 3.910
-0.090 (-2.25%)
Aug 14, 2025, 2:45 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.07 | 4.07 | 3.94 | 3.95 | 3.95 | -1.25% | 25,769,400 |
| Aug 13, 2025 | 4.04 | 4.09 | 3.99 | 4.00 | 4.00 | -0.99% | 48,737,100 |
| Aug 12, 2025 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 32,369,800 |
| Aug 11, 2025 | 4.08 | 4.10 | 4.05 | 4.07 | 4.07 | - | 33,480,684 |
| Aug 8, 2025 | 4.07 | 4.14 | 4.04 | 4.07 | 4.07 | -0.25% | 39,863,860 |
| Aug 7, 2025 | 4.10 | 4.13 | 4.03 | 4.08 | 4.08 | -0.49% | 42,749,294 |
| Aug 6, 2025 | 4.08 | 4.11 | 4.04 | 4.10 | 4.10 | 0.24% | 35,746,075 |
| Aug 5, 2025 | 4.09 | 4.17 | 4.08 | 4.09 | 4.09 | 0.25% | 43,586,600 |
| Aug 4, 2025 | 4.00 | 4.09 | 3.97 | 4.08 | 4.08 | 0.99% | 53,461,279 |
| Aug 1, 2025 | 3.99 | 4.07 | 3.95 | 4.04 | 4.04 | 2.54% | 75,549,141 |
| Jul 31, 2025 | 4.18 | 4.18 | 3.94 | 3.94 | 3.94 | -8.80% | 146,110,905 |
| Jul 30, 2025 | 4.22 | 4.42 | 4.19 | 4.32 | 4.32 | -2.92% | 160,020,680 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -9.92% | 19,575,100 |
| Jul 28, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.20% | 22,398,300 |
| Jul 25, 2025 | 4.90 | 4.97 | 4.86 | 4.95 | 4.95 | 1.02% | 32,903,850 |
| Jul 24, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 20,648,800 |
| Jul 23, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.62% | 26,055,458 |
| Jul 22, 2025 | 4.92 | 5.06 | 4.91 | 4.95 | 4.95 | 0.41% | 34,323,530 |
| Jul 21, 2025 | 4.86 | 4.95 | 4.85 | 4.93 | 4.93 | 0.82% | 31,651,609 |
| Jul 18, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | -0.20% | 28,040,158 |
| Jul 17, 2025 | 4.82 | 4.90 | 4.81 | 4.90 | 4.90 | 1.24% | 29,735,733 |
| Jul 16, 2025 | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | 1.26% | 31,970,830 |
| Jul 15, 2025 | 4.94 | 4.95 | 4.70 | 4.78 | 4.78 | -4.59% | 65,771,397 |
| Jul 14, 2025 | 5.08 | 5.10 | 4.97 | 5.01 | 5.01 | -1.57% | 35,784,072 |
| Jul 11, 2025 | 5.09 | 5.11 | 5.02 | 5.09 | 5.09 | - | 37,350,900 |
| Jul 10, 2025 | 5.13 | 5.15 | 5.05 | 5.09 | 5.09 | -1.55% | 52,474,189 |
| Jul 9, 2025 | 4.96 | 5.25 | 4.94 | 5.17 | 5.17 | 4.23% | 116,896,426 |
| Jul 8, 2025 | 4.91 | 4.97 | 4.88 | 4.96 | 4.96 | 1.22% | 22,253,269 |
| Jul 7, 2025 | 4.92 | 4.93 | 4.86 | 4.90 | 4.90 | -0.61% | 22,529,050 |
| Jul 4, 2025 | 5.02 | 5.03 | 4.91 | 4.93 | 4.93 | -1.79% | 34,326,683 |
| Jul 3, 2025 | 4.92 | 5.20 | 4.92 | 5.02 | 5.02 | 1.41% | 54,258,954 |
| Jul 2, 2025 | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | -1.39% | 28,655,018 |
| Jul 1, 2025 | 5.06 | 5.06 | 4.97 | 5.02 | 5.02 | -0.59% | 32,359,900 |
| Jun 30, 2025 | 5.03 | 5.05 | 5.00 | 5.05 | 5.05 | 0.80% | 32,743,568 |
| Jun 27, 2025 | 4.97 | 5.06 | 4.97 | 5.01 | 5.01 | 0.40% | 38,517,352 |
| Jun 26, 2025 | 4.96 | 5.05 | 4.95 | 4.99 | 4.99 | - | 44,623,537 |
| Jun 25, 2025 | 4.99 | 5.00 | 4.91 | 4.99 | 4.99 | - | 42,992,175 |
| Jun 24, 2025 | 4.82 | 5.00 | 4.82 | 4.99 | 4.99 | 3.31% | 59,639,662 |
| Jun 23, 2025 | 4.55 | 4.86 | 4.51 | 4.83 | 4.83 | 5.00% | 52,897,100 |
| Jun 20, 2025 | 4.72 | 4.78 | 4.59 | 4.60 | 4.60 | -3.36% | 38,387,687 |
| Jun 19, 2025 | 4.91 | 5.02 | 4.76 | 4.76 | 4.76 | -3.45% | 45,146,440 |
| Jun 18, 2025 | 4.89 | 4.98 | 4.85 | 4.93 | 4.93 | -0.20% | 32,419,542 |
| Jun 17, 2025 | 4.87 | 5.08 | 4.83 | 4.94 | 4.94 | 1.86% | 47,429,283 |
| Jun 16, 2025 | 4.76 | 4.85 | 4.73 | 4.85 | 4.85 | 0.62% | 30,671,929 |
| Jun 13, 2025 | 5.05 | 5.07 | 4.81 | 4.82 | 4.82 | -5.86% | 67,106,450 |
| Jun 12, 2025 | 4.94 | 5.23 | 4.88 | 5.12 | 5.12 | 4.28% | 90,155,739 |
| Jun 11, 2025 | 4.95 | 4.98 | 4.87 | 4.91 | 4.91 | - | 33,471,451 |
| Jun 10, 2025 | 4.91 | 5.02 | 4.82 | 4.91 | 4.91 | -0.41% | 58,123,425 |
| Jun 9, 2025 | 4.95 | 4.99 | 4.89 | 4.93 | 4.93 | 0.41% | 34,104,592 |
| Jun 6, 2025 | 4.84 | 4.96 | 4.82 | 4.91 | 4.91 | 0.82% | 49,748,262 |