China Steel Corporation (LUX:CHSTC)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
12.20
-0.20 (-1.61%)
At close: Oct 21, 2025

China Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.3012.3012.3012.3012.300.82%-
Oct 22, 202512.2012.2012.2012.2012.20--
Oct 21, 202512.2012.2012.2012.2012.20-1.61%-
Oct 20, 202512.4012.4012.4012.4012.40--
Oct 17, 202512.4012.4012.4012.4012.400.81%-
Oct 16, 202512.3012.3012.3012.3012.300.82%-
Oct 15, 202512.2012.2012.2012.2012.20-0.81%-
Oct 14, 202512.3012.3012.3012.3012.30-0.81%-
Oct 13, 202512.4012.4012.4012.4012.40--
Oct 9, 202512.4012.4012.4012.4012.40--
Oct 8, 202512.4012.4012.4012.4012.40--
Oct 7, 202512.4012.4012.4012.4012.40-0.80%-
Oct 3, 202512.5012.5012.5012.5012.50-0.79%-
Oct 2, 202512.6012.6012.6012.6012.60-0.79%-
Oct 1, 202512.7012.7012.7012.7012.70--
Sep 30, 202512.7012.7012.7012.7012.70-0.78%-
Sep 26, 202512.8012.8012.8012.8012.80-0.78%-
Sep 25, 202512.9012.9012.9012.9012.900.78%-
Sep 24, 202512.8012.8012.8012.8012.80--
Sep 23, 202512.8012.8012.8012.8012.80-0.78%-
Sep 22, 202512.9012.9012.9012.9012.900.78%-
Sep 19, 202512.8012.8012.8012.8012.80--
Sep 18, 202512.8012.8012.8012.8012.80--
Sep 17, 202512.8012.8012.8012.8012.80--
Sep 16, 202512.8012.8012.8012.8012.800.79%-
Sep 15, 202512.7012.7012.7012.7012.70-0.78%-
Sep 12, 202512.8012.8012.8012.8012.801.59%-
Sep 11, 202512.6012.6012.6012.6012.60-2.33%-
Sep 10, 202512.9012.9012.9012.9012.90--
Sep 9, 202512.9012.9012.9012.9012.90--
Sep 8, 202512.9012.9012.9012.9012.900.78%-
Sep 5, 202512.8012.8012.8012.8012.80-0.78%-
Sep 4, 202512.9012.9012.9012.9012.900.78%-
Sep 3, 202512.8012.8012.8012.8012.80--
Sep 2, 202512.8012.8012.8012.8012.80-1.54%-
Sep 1, 202513.0013.0013.0013.0013.00-0.76%-
Aug 29, 202513.1013.1013.1013.1013.10-0.76%-
Aug 28, 202513.2013.2013.2013.2013.20-0.75%-
Aug 27, 202513.3013.3013.3013.3013.300.76%-
Aug 26, 202513.2013.2013.2013.2013.20-1.49%-
Aug 25, 202513.4013.4013.4013.4013.401.52%-
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%-