China Steel Corporation (LUX:CHSTC)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 12.90
-0.30 (-2.27%)
At close: Feb 6, 2026
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Feb 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Feb 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Feb 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Feb 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jan 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jan 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jan 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jan 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 5.08% | - |
| Jan 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jan 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jan 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Dec 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Dec 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Dec 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Dec 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Dec 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Dec 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Nov 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |