China Steel Corporation (BST:CNS)
Germany · Delayed Price · Currency is EUR 9.85
+0.25 (2.60%)
At close: Feb 5, 2026
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.90 | 9.90 | 9.50 | 9.85 | 9.85 | 2.60% | - |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | - |
| Feb 3, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -20.00% | 135 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 38.55% | 400 |
| Jan 30, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.75% | 135 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 7, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -20.00% | - |
| Jan 5, 2026 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 11.11% | 10 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.89% | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Dec 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Dec 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Dec 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Dec 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Dec 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 6.52% | - |
| Dec 9, 2025 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -7.54% | - |
| Dec 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.15% | - |
| Dec 5, 2025 | 9.95 | 9.95 | 9.20 | 9.20 | 9.20 | -8.00% | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Nov 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Nov 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |