Zhuhai Raysharp Technology Co.,Ltd. (SHE:301042)
China · Delayed Price · Currency is CNY 39.87
-0.69 (-1.70%)
At close: Aug 4, 2025, 2:57 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 40.38 | 40.78 | 40.28 | 40.72 | - | 1.12% | 4,792,320 |
| Aug 5, 2025 | 40.77 | 40.77 | 39.80 | 40.27 | - | 1.00% | 1,475,124 |
| Aug 4, 2025 | 40.00 | 40.60 | 39.58 | 39.87 | - | -1.70% | 2,355,100 |
| Aug 1, 2025 | 40.77 | 44.18 | 39.01 | 40.56 | - | -0.39% | 4,525,294 |
| Jul 31, 2025 | 40.42 | 41.13 | 40.25 | 40.72 | - | -0.12% | 1,258,900 |
| Jul 30, 2025 | 40.77 | 41.13 | 40.11 | 40.77 | - | - | 975,900 |
| Jul 29, 2025 | 41.20 | 41.43 | 40.36 | 40.77 | - | -1.33% | 1,163,290 |
| Jul 28, 2025 | 40.80 | 41.36 | 40.45 | 41.32 | - | 1.22% | 1,488,000 |
| Jul 25, 2025 | 40.33 | 40.93 | 39.96 | 40.82 | - | 1.21% | 1,471,100 |
| Jul 24, 2025 | 40.30 | 40.89 | 40.21 | 40.33 | - | 0.07% | 1,114,550 |
| Jul 23, 2025 | 41.49 | 41.49 | 40.21 | 40.30 | - | -2.02% | 1,529,655 |
| Jul 22, 2025 | 41.54 | 41.97 | 41.00 | 41.13 | - | -0.96% | 1,557,596 |
| Jul 21, 2025 | 41.00 | 41.98 | 40.72 | 41.53 | - | 1.29% | 1,446,846 |
| Jul 18, 2025 | 40.80 | 41.34 | 40.51 | 41.00 | - | 0.51% | 1,532,600 |
| Jul 17, 2025 | 40.31 | 41.29 | 39.84 | 40.79 | - | 2.23% | 1,944,800 |
| Jul 16, 2025 | 39.97 | 40.12 | 39.58 | 39.90 | - | 0.33% | 1,225,500 |
| Jul 15, 2025 | 40.02 | 40.49 | 39.33 | 39.77 | - | -0.48% | 1,596,414 |
| Jul 14, 2025 | 40.26 | 40.73 | 39.37 | 39.96 | - | -0.10% | 2,079,100 |
| Jul 11, 2025 | 41.15 | 41.87 | 39.80 | 40.00 | - | -2.98% | 2,734,190 |
| Jul 10, 2025 | 41.40 | 42.62 | 41.06 | 41.23 | - | -0.84% | 2,093,700 |
| Jul 9, 2025 | 41.77 | 41.80 | 40.86 | 41.58 | - | -0.22% | 1,518,600 |
| Jul 8, 2025 | 41.44 | 42.31 | 41.33 | 41.67 | - | 0.56% | 1,551,375 |
| Jul 7, 2025 | 42.40 | 42.98 | 41.09 | 41.44 | - | -2.84% | 1,816,580 |
| Jul 4, 2025 | 43.24 | 44.17 | 42.39 | 42.65 | - | -1.80% | 2,337,300 |
| Jul 3, 2025 | 42.70 | 45.35 | 41.70 | 43.43 | - | 2.72% | 3,039,105 |
| Jul 2, 2025 | 42.88 | 42.88 | 41.58 | 42.28 | - | 0.14% | 1,408,200 |
| Jul 1, 2025 | 41.30 | 42.82 | 40.95 | 42.22 | - | 2.63% | 3,222,000 |
| Jun 30, 2025 | 40.88 | 41.48 | 40.47 | 41.14 | - | 1.81% | 1,879,205 |
| Jun 27, 2025 | 40.21 | 40.94 | 39.25 | 40.41 | - | 0.22% | 2,854,600 |
| Jun 26, 2025 | 41.76 | 42.67 | 40.08 | 40.32 | - | -3.82% | 2,682,075 |
| Jun 25, 2025 | 42.41 | 43.80 | 41.48 | 41.92 | - | -1.34% | 2,940,200 |
| Jun 24, 2025 | 42.03 | 43.10 | 41.40 | 42.49 | - | 2.39% | 4,226,589 |
| Jun 23, 2025 | 43.80 | 43.88 | 40.19 | 41.50 | - | -4.60% | 4,803,675 |
| Jun 20, 2025 | 44.30 | 44.92 | 43.12 | 43.50 | - | -0.87% | 3,759,680 |
| Jun 19, 2025 | 44.86 | 46.20 | 43.50 | 43.88 | - | -4.09% | 5,655,714 |
| Jun 18, 2025 | 42.21 | 46.00 | 41.65 | 45.75 | - | 8.49% | 8,916,275 |
| Jun 17, 2025 | 38.73 | 42.56 | 38.50 | 42.17 | - | 9.11% | 7,759,338 |
| Jun 16, 2025 | 37.50 | 39.21 | 37.12 | 38.65 | - | 3.37% | 3,588,325 |
| Jun 13, 2025 | 36.90 | 37.50 | 36.47 | 37.39 | - | 0.30% | 2,152,700 |
| Jun 12, 2025 | 37.13 | 37.42 | 36.10 | 37.28 | - | 0.27% | 2,720,191 |
| Jun 11, 2025 | 35.86 | 38.66 | 35.82 | 37.18 | - | 3.57% | 5,965,413 |
| Jun 10, 2025 | 35.18 | 36.20 | 34.70 | 35.90 | - | 1.67% | 2,480,713 |
| Jun 9, 2025 | 34.70 | 36.58 | 34.70 | 35.31 | - | 2.53% | 3,012,789 |
| Jun 6, 2025 | 33.54 | 34.50 | 33.39 | 34.44 | - | 2.84% | 1,487,388 |
| Jun 5, 2025 | 33.35 | 33.63 | 33.29 | 33.49 | - | 0.42% | 607,000 |
| Jun 4, 2025 | 33.30 | 33.49 | 33.14 | 33.35 | - | 0.15% | 613,000 |
| Jun 3, 2025 | 32.85 | 33.54 | 32.53 | 33.30 | - | 0.91% | 780,568 |
| May 30, 2025 | 33.26 | 33.26 | 32.61 | 33.00 | - | -0.84% | 1,003,395 |
| May 29, 2025 | 32.63 | 33.33 | 32.63 | 33.28 | - | 2.02% | 962,812 |
| May 28, 2025 | 32.67 | 33.10 | 32.51 | 32.62 | - | -0.09% | 563,037 |