China Steel Corporation (BST:CNS)
Germany · Delayed Price · Currency is EUR 9.40
-0.90 (-8.74%)
At close: Mar 19, 2026
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | - |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.95% | - |
| Mar 11, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.63% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 15.08% | - |
| Mar 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.29% | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.61% | - |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 8.24% | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.53% | - |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 25, 2026 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Feb 24, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Feb 23, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | - |
| Feb 20, 2026 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | - | - |
| Feb 19, 2026 | 9.90 | 9.90 | 9.55 | 9.90 | 9.90 | 0.51% | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.50 | 9.85 | 9.85 | - | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.50 | 9.85 | 9.85 | - | - |
| Feb 16, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 7.65% | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Feb 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.95% | - |
| Feb 10, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 9, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -6.60% | 10 |
| 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 | - | - |