China Steel Corporation (LUX:CHSTC)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 11.90
-0.10 (-0.83%)
At close: Aug 14, 2026
LUX:CHSTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Aug 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Jul 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jul 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jul 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jul 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.48% | - |
| Jul 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | 1.72% | - |
| Jul 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - | - |
| Jul 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 0.87% | - |
| Jul 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Jul 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -1.71% | - |
| Jul 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 0.86% | - |
| Jul 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 0.87% | - |
| Jul 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Jul 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - | - |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -1.71% | - |
| Jul 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | 0.86% | - |
| Jul 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | -2.52% | - |
| Jul 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Jul 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 1.71% | - |
| Jul 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -0.85% | - |
| Jun 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -0.84% | - |
| Jun 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Jun 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | -0.83% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -1.64% | - |
| Jun 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 0.83% | - |
| Jun 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | -1.63% | - |
| Jun 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 1.65% | - |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 1.68% | - |
| Jun 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 0.85% | - |
| Jun 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -2.48% | - |
| Jun 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 1.68% | - |
| Jun 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 1.71% | - |
| Jun 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -0.85% | - |
| Jun 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -0.84% | - |
| Jun 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 0.85% | - |
| Jun 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | -3.28% | - |
| Jun 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - | - |
| Jun 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -0.81% | - |