China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.80	21.55	20.35	20.75	20.75	0.24%	236,123,663
Jan 29, 2026	19.85	21.35	19.80	20.70	20.70	5.61%	252,344,280
Jan 28, 2026	19.35	19.60	19.25	19.60	19.60	1.29%	50,011,925
Jan 27, 2026	19.75	19.95	19.35	19.35	19.35	-1.53%	55,309,470
Jan 26, 2026	19.20	19.70	19.15	19.65	19.65	2.61%	84,072,223
Jan 23, 2026	19.10	19.25	18.95	19.15	19.15	0.79%	31,336,980
Jan 22, 2026	19.15	19.25	18.90	19.00	19.00	0.26%	26,848,265
Jan 21, 2026	19.10	19.15	18.90	18.95	18.95	-1.04%	45,828,256
Jan 20, 2026	19.65	19.65	19.15	19.15	19.15	-2.54%	60,139,762
Jan 19, 2026	19.25	19.70	19.05	19.65	19.65	2.08%	76,962,008
Jan 16, 2026	19.55	19.55	19.20	19.25	19.25	-1.03%	35,546,720
Jan 15, 2026	19.50	19.75	19.35	19.45	19.45	0.26%	52,414,751
Jan 14, 2026	19.50	19.65	19.35	19.40	19.40	-0.26%	32,319,099
Jan 13, 2026	19.75	19.80	19.35	19.45	19.45	-0.51%	49,327,083
Jan 12, 2026	19.00	19.80	18.95	19.55	19.55	2.89%	78,551,494
Jan 9, 2026	19.15	19.20	18.90	19.00	19.00	-0.78%	37,821,812
Jan 8, 2026	19.70	19.80	19.10	19.15	19.15	-1.54%	66,522,170
Jan 7, 2026	18.65	19.45	18.60	19.45	19.45	5.14%	101,684,058
Jan 6, 2026	18.70	18.90	18.45	18.50	18.50	-0.54%	35,377,879
Jan 5, 2026	18.80	18.90	18.55	18.60	18.60	-0.80%	37,619,279
Jan 2, 2026	19.00	19.05	18.70	18.75	18.75	-1.32%	34,913,742
Dec 31, 2025	19.30	19.35	19.00	19.00	19.00	-1.30%	24,063,140
Dec 30, 2025	19.15	19.40	19.05	19.25	19.25	0.79%	46,349,580
Dec 29, 2025	18.90	19.40	18.90	19.10	19.10	1.33%	60,243,510
Dec 26, 2025	18.60	18.85	18.60	18.85	18.85	1.62%	18,595,360
Dec 24, 2025	18.60	18.75	18.55	18.55	18.55	-0.27%	12,109,750
Dec 23, 2025	18.80	18.80	18.60	18.60	18.60	-1.06%	17,108,680
Dec 22, 2025	18.75	18.80	18.50	18.80	18.80	-0.27%	25,838,540
Dec 19, 2025	18.35	18.85	18.30	18.85	18.85	3.29%	48,769,890
Dec 18, 2025	18.40	18.50	18.20	18.25	18.25	-0.82%	23,782,270
Dec 17, 2025	18.55	18.65	18.40	18.40	18.40	-0.81%	27,909,100
Dec 16, 2025	18.70	18.75	18.50	18.55	18.55	-2.11%	34,791,120
Dec 15, 2025	18.90	19.15	18.75	18.95	18.95	1.07%	52,464,260
Dec 12, 2025	18.45	18.80	18.45	18.75	18.75	2.18%	27,705,050
Dec 11, 2025	18.45	18.45	18.20	18.35	18.35	0.27%	22,324,800
Dec 10, 2025	18.40	18.45	18.30	18.30	18.30	-0.81%	14,113,990
Dec 9, 2025	18.55	18.60	18.40	18.45	18.45	-0.81%	15,288,660
Dec 8, 2025	18.60	18.70	18.45	18.60	18.60	-0.53%	20,462,490
Dec 5, 2025	18.80	18.85	18.60	18.70	18.70	-1.06%	16,831,450
Dec 4, 2025	19.05	19.05	18.75	18.90	18.90	-0.79%	22,240,220
Dec 3, 2025	18.85	19.05	18.70	19.05	19.05	1.06%	42,447,640
Dec 2, 2025	18.55	18.85	18.50	18.85	18.85	1.34%	27,585,460
Dec 1, 2025	18.25	18.80	18.25	18.60	18.60	1.92%	34,932,820
Nov 28, 2025	18.20	18.35	18.10	18.25	18.25	0.27%	20,627,800
Nov 27, 2025	18.10	18.25	18.05	18.20	18.20	0.28%	17,631,180
Nov 26, 2025	18.00	18.35	18.00	18.15	18.15	1.97%	30,542,900
Nov 25, 2025	18.00	18.10	17.80	17.80	17.80	-1.39%	23,582,660
Nov 24, 2025	17.70	18.05	17.70	18.05	18.05	2.27%	59,303,070
Nov 21, 2025	17.75	17.90	17.65	17.65	17.65	-0.56%	30,308,650
Nov 20, 2025	17.70	17.85	17.60	17.75	17.75	0.28%	21,732,400