China Steel Corporation (LON:CNSD)
London · Delayed Price · Currency is GBP · Price in USD 12.00
0.00 (0.00%)
Last updated: Sep 12, 2025, 8:00 AM BST
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -25.00% | 5,522 |
| Sep 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 33.33% | 10 |
| Sep 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 31, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.85 | 9.09% | 2,395 |
| Jul 22, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 21, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 18, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 17, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 16, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 15, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 14, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 11, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 10, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |
| Jul 9, 2025 | 10.86 | 10.86 | 10.86 | 11.00 | 10.86 | - | - |