China Steel Corporation (LUX:CHSTC)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 12.70
-0.10 (-0.78%)
At close: Sep 30, 2025
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Sep 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Sep 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Aug 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Aug 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Aug 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Aug 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jul 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 23, 2025 | 13.45 | 13.45 | 13.45 | 13.60 | 13.45 | 3.82% | - |
| Jul 22, 2025 | 12.96 | 12.96 | 12.96 | 13.10 | 12.96 | - | - |