China Steel Corporation (LUX:CHSTC)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
13.20
-0.10 (-0.75%)
At close: Aug 22, 2025

China Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202513.2013.2013.2013.2013.20-0.75%-
Aug 21, 202513.3013.3013.3013.3013.30--
Aug 20, 202513.3013.3013.3013.3013.30-0.75%-
Aug 19, 202513.4013.4013.4013.4013.40-1.47%-
Aug 18, 202513.6013.6013.6013.6013.60-0.73%-
Aug 15, 202513.7013.7013.7013.7013.703.79%-
Aug 14, 202513.2013.2013.2013.2013.200.76%-
Aug 13, 202513.1013.1013.1013.1013.100.77%-
Aug 12, 202513.0013.0013.0013.0013.000.78%-
Aug 11, 202512.9012.9012.9012.9012.900.78%-
Aug 8, 202512.8012.8012.8012.8012.80-0.78%-
Aug 7, 202512.9012.9012.9012.9012.900.78%-
Aug 6, 202512.8012.8012.8012.8012.80-0.78%-
Aug 5, 202512.9012.9012.9012.9012.900.78%-
Aug 4, 202512.8012.8012.8012.8012.80-0.78%-
Aug 1, 202512.9012.9012.9012.9012.90-0.77%-
Jul 31, 202513.0013.0013.0013.0013.00-2.26%-
Jul 30, 202513.3013.3013.3013.3013.303.10%-
Jul 29, 202512.9012.9012.9012.9012.90-1.53%-
Jul 28, 202513.1013.1013.1013.1013.10-1.50%-
Jul 25, 202513.3013.3013.3013.3013.30-0.75%-
Jul 24, 202513.4013.4013.4013.4013.40-1.47%-
Jul 23, 202513.4413.4413.4413.6013.443.82%-
Jul 22, 202512.9512.9512.9513.1012.95--
Jul 21, 202512.9512.9512.9513.1012.951.55%-
Jul 18, 202512.7512.7512.7512.9012.75-1.53%-
Jul 17, 202512.9512.9512.9513.1012.953.15%-
Jul 16, 202512.5512.5512.5512.7012.55-1.55%-
Jul 15, 202512.7512.7512.7512.9012.750.78%-
Jul 14, 202512.6512.6512.6512.8012.65-0.78%-
Jul 11, 202512.7512.7512.7512.9012.75-0.77%-
Jul 10, 202512.8512.8512.8513.0012.85--
Jul 9, 202512.8512.8512.8513.0012.850.78%-
Jul 8, 202512.7512.7512.7512.9012.75-1.53%-
Jul 7, 202512.9512.9512.9513.1012.95-1.50%-
Jul 4, 202513.1413.1413.1413.3013.14-0.75%-
Jul 3, 202513.2413.2413.2413.4013.243.88%-
Jul 2, 202512.7512.7512.7512.9012.75-0.77%-
Jul 1, 202512.8512.8512.8513.0012.850.78%-
Jun 30, 202512.7512.7512.7512.9012.75-1.53%-
Jun 27, 202512.9512.9512.9513.1012.95--
Jun 26, 202512.9512.9512.9513.1012.952.34%-
Jun 25, 202512.6512.6512.6512.8012.65--
Jun 24, 202512.6512.6512.6512.8012.653.23%-
Jun 23, 202512.2512.2512.2512.4012.25-1.59%-
Jun 20, 202512.4512.4512.4512.6012.45-1.56%-
Jun 19, 202512.6512.6512.6512.8012.65-0.78%-
Jun 18, 202512.7512.7512.7512.9012.75--
Jun 17, 202512.7512.7512.7512.9012.75-1.53%-
Jun 16, 202512.9512.9512.9513.1012.950.77%-