Digiwin Co., Ltd. (SHE:300378)
China · Delayed Price · Currency is CNY 55.50
-10.56 (-15.99%)
At close: Aug 8, 2025, 2:57 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 62.01 | 62.80 | 55.03 | 55.50 | - | -15.99% | 50,932,883 |
| Aug 7, 2025 | 64.00 | 66.93 | 61.08 | 66.06 | - | 2.36% | 44,064,648 |
| Aug 6, 2025 | 60.68 | 64.54 | 59.20 | 64.54 | - | 4.35% | 46,140,952 |
| Aug 5, 2025 | 62.50 | 62.98 | 58.74 | 61.85 | - | -4.88% | 52,745,462 |
| Aug 4, 2025 | 60.99 | 66.56 | 60.10 | 65.02 | - | 6.61% | 53,898,426 |
| Aug 1, 2025 | 55.09 | 63.06 | 52.68 | 60.99 | - | 16.06% | 56,486,072 |
| Jul 31, 2025 | 52.15 | 56.50 | 49.80 | 52.55 | - | 6.98% | 40,094,500 |
| Jul 30, 2025 | 48.84 | 51.50 | 48.18 | 49.12 | - | -1.44% | 23,469,988 |
| Jul 29, 2025 | 49.10 | 52.61 | 48.69 | 49.84 | - | -0.52% | 26,983,483 |
| Jul 28, 2025 | 50.00 | 50.22 | 47.10 | 50.10 | - | -0.65% | 30,695,916 |
| Jul 25, 2025 | 48.08 | 52.96 | 48.08 | 50.43 | - | 6.62% | 39,219,297 |
| Jul 24, 2025 | 46.20 | 48.03 | 45.72 | 47.30 | - | 2.05% | 25,034,798 |
| Jul 23, 2025 | 44.20 | 47.38 | 43.78 | 46.35 | - | 4.13% | 29,179,836 |
| Jul 22, 2025 | 45.42 | 46.15 | 44.05 | 44.51 | - | -3.37% | 23,706,503 |
| Jul 21, 2025 | 45.52 | 47.62 | 45.36 | 46.06 | - | -1.85% | 25,574,509 |
| Jul 18, 2025 | 48.66 | 50.33 | 46.36 | 46.93 | - | 2.42% | 40,366,394 |
| Jul 17, 2025 | 44.91 | 47.39 | 43.99 | 45.82 | - | 0.26% | 36,916,760 |
| Jul 16, 2025 | 46.27 | 47.00 | 43.88 | 45.70 | - | -0.70% | 39,565,883 |
| Jul 15, 2025 | 38.19 | 46.02 | 38.10 | 46.02 | - | 20.00% | 44,319,528 |
| Jul 14, 2025 | 38.88 | 38.94 | 37.86 | 38.35 | - | -1.62% | 14,586,316 |
| Jul 11, 2025 | 35.86 | 39.60 | 35.52 | 38.98 | - | 9.31% | 28,992,563 |
| Jul 10, 2025 | 36.34 | 36.34 | 35.25 | 35.66 | - | -1.27% | 7,962,352 |
| Jul 9, 2025 | 34.43 | 36.68 | 34.05 | 36.12 | - | 5.21% | 16,194,687 |
| Jul 8, 2025 | 33.57 | 34.48 | 33.57 | 34.33 | - | 1.87% | 6,734,085 |
| Jul 7, 2025 | 34.68 | 34.77 | 33.50 | 33.70 | - | -3.13% | 9,306,400 |
| Jul 4, 2025 | 35.66 | 36.22 | 34.40 | 34.79 | - | -2.77% | 7,175,103 |
| Jul 3, 2025 | 35.10 | 35.93 | 35.00 | 35.78 | - | 2.00% | 5,802,303 |
| Jul 2, 2025 | 36.12 | 36.28 | 34.88 | 35.08 | - | -3.25% | 6,761,750 |
| Jul 1, 2025 | 36.42 | 36.60 | 35.90 | 36.26 | - | -0.93% | 6,045,250 |
| Jun 30, 2025 | 35.48 | 36.84 | 35.48 | 36.60 | - | 2.66% | 8,980,150 |
| Jun 27, 2025 | 35.99 | 36.24 | 35.30 | 35.65 | - | -0.81% | 7,831,336 |
| Jun 26, 2025 | 35.04 | 36.90 | 34.76 | 35.94 | - | 2.57% | 15,296,160 |
| Jun 25, 2025 | 33.78 | 35.15 | 33.50 | 35.04 | - | 3.73% | 11,097,430 |
| Jun 24, 2025 | 32.88 | 34.09 | 32.75 | 33.78 | - | 3.49% | 7,711,800 |
| Jun 23, 2025 | 31.50 | 33.02 | 31.50 | 32.64 | - | 1.94% | 6,740,294 |
| Jun 20, 2025 | 33.30 | 34.49 | 32.00 | 32.02 | - | -4.42% | 9,871,801 |
| Jun 19, 2025 | 34.00 | 35.10 | 33.38 | 33.50 | - | -1.50% | 9,325,600 |
| Jun 18, 2025 | 34.60 | 34.73 | 33.76 | 34.01 | - | -1.62% | 4,671,600 |
| Jun 17, 2025 | 35.00 | 35.07 | 34.03 | 34.57 | - | -1.57% | 5,489,129 |
| Jun 16, 2025 | 33.89 | 35.53 | 33.55 | 35.12 | - | 3.45% | 8,360,900 |
| Jun 13, 2025 | 36.44 | 36.44 | 33.80 | 33.95 | - | -6.06% | 11,189,093 |
| Jun 12, 2025 | 35.71 | 36.39 | 35.33 | 36.14 | - | 0.50% | 5,596,481 |
| Jun 11, 2025 | 35.70 | 37.21 | 35.69 | 35.96 | - | 0.76% | 7,367,993 |
| Jun 10, 2025 | 36.76 | 36.78 | 34.61 | 35.69 | - | -2.00% | 9,483,209 |
| Jun 9, 2025 | 35.68 | 37.44 | 35.68 | 36.42 | - | 3.09% | 12,270,047 |
| Jun 6, 2025 | 35.00 | 35.92 | 34.86 | 35.33 | - | 0.34% | 6,878,827 |
| Jun 5, 2025 | 33.67 | 35.35 | 33.61 | 35.21 | - | 4.48% | 9,812,840 |
| Jun 4, 2025 | 33.25 | 34.06 | 33.00 | 33.70 | - | 1.41% | 4,540,100 |
| Jun 3, 2025 | 33.08 | 33.79 | 33.00 | 33.23 | - | -0.30% | 4,260,942 |
| May 30, 2025 | 34.23 | 34.29 | 33.30 | 33.33 | - | -3.08% | 5,587,600 |