China Steel Corporation (LON:CNSD)
London · Delayed Price · Currency is GBP · Price in USD 11.00
0.00 (0.00%)
At close: Dec 31, 2025
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 631 |
| Dec 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,503 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | 1,192 |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 12, 2025 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 14.29% | 1,692 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 500 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | 1,143 |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |