Skip to main content
logo
Richinfo Technology Co., Ltd. (SHE:300634)
China flag China · Delayed Price · Currency is CNY
28.43
+0.02 (0.07%)
Aug 13, 2025, 2:45 PM CST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202528.4928.7528.0728.4128.41-0.39%14,028,635
Aug 11, 202528.0128.5827.9528.5228.521.82%13,836,010
Aug 8, 202529.1329.2527.9028.0128.01-3.78%21,614,672
Aug 7, 202529.5629.6528.8729.1129.11-2.02%20,781,900
Aug 6, 202528.6429.8028.4629.7129.712.91%27,847,327
Aug 5, 202529.0829.3528.4328.8728.87-1.33%19,075,900
Aug 4, 202528.6029.2828.5329.2629.261.11%21,170,642
Aug 1, 202529.2729.4328.0528.9428.941.54%29,958,120
Jul 31, 202528.0629.0227.9228.5028.503.04%32,840,350
Jul 30, 202527.8028.3627.3027.6627.66-1.00%16,491,765
Jul 29, 202527.6628.1327.4127.9427.940.76%12,730,364
Jul 28, 202528.4728.4827.5627.7327.73-2.67%17,780,062
Jul 25, 202528.0028.5027.6728.4928.492.45%23,294,105
Jul 24, 202527.3228.0727.2627.8127.811.64%13,729,094
Jul 23, 202527.4027.6627.1527.3627.36-0.62%12,487,388
Jul 22, 202527.5427.8927.3527.5327.53-0.51%15,553,264
Jul 21, 202527.7428.2527.5727.6727.67-1.28%18,548,300
Jul 18, 202528.8629.2027.8928.0328.03-1.30%25,965,685
Jul 17, 202527.6028.4627.4128.4028.402.20%22,380,909
Jul 16, 202527.5828.2027.3527.7927.791.35%31,092,342
Jul 15, 202526.1227.4825.8127.4227.424.98%28,790,529
Jul 14, 202526.5826.6926.0226.1226.12-1.73%10,921,337
Jul 11, 202526.0526.7925.7126.5826.581.96%15,335,349
Jul 10, 202526.1926.2925.9026.0726.07-1.06%8,847,213
Jul 9, 202526.2426.7126.0226.3526.350.69%13,241,715
Jul 8, 202525.7526.1925.6326.1726.171.43%7,859,480
Jul 7, 202525.7525.9225.5025.8025.80-0.31%4,946,391
Jul 4, 202526.2126.3125.6025.8825.88-1.37%9,895,638
Jul 3, 202526.2126.4725.9626.2426.24-0.15%7,630,486
Jul 2, 202526.8526.8526.1626.2826.28-3.10%11,689,184
Jul 1, 202526.8027.5726.3827.1227.120.07%20,662,029
Jun 30, 202526.4127.5826.3527.1027.103.59%23,257,139
Jun 27, 202526.2026.6825.8726.1626.16-0.42%11,918,345
Jun 26, 202526.5326.7126.1626.2726.27-0.87%12,009,228
Jun 25, 202526.0026.5625.9626.5026.501.61%12,677,600
Jun 24, 202525.1726.5125.0526.0826.083.62%13,307,800
Jun 23, 202524.3625.2924.2125.1725.172.73%8,452,733
Jun 20, 202525.2025.3424.3824.5024.50-3.01%11,184,919
Jun 19, 202526.1526.3725.1025.2625.26-3.33%12,227,886
Jun 18, 202526.4226.4925.8826.1326.13-1.14%8,817,708
Jun 17, 202526.6026.7926.1826.4326.43-0.68%9,782,202
Jun 16, 202525.8326.8925.8026.6126.612.15%11,860,601
Jun 13, 202526.4826.4825.8626.0526.05-2.03%11,437,667
Jun 12, 202526.5827.1626.4326.5926.59-0.89%12,617,497
Jun 11, 202527.0327.1926.7426.8326.83-0.59%10,212,028
Jun 10, 202527.9027.9826.5726.9926.99-3.68%20,944,900
Jun 9, 202527.4028.5227.4028.0228.022.60%27,145,140
Jun 6, 202527.4327.9226.8727.3127.31-1.59%22,967,743
Jun 5, 202527.0227.8726.7527.7527.752.70%43,187,205
Jun 4, 202526.4527.3326.1027.0227.021.92%29,154,331