China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	18.25	18.80	18.25	18.60	18.60	1.92%	34,932,825
Nov 28, 2025	18.20	18.35	18.10	18.25	18.25	0.27%	20,627,809
Nov 27, 2025	18.10	18.25	18.05	18.20	18.20	0.28%	17,631,184
Nov 26, 2025	18.00	18.35	18.00	18.15	18.15	1.97%	30,542,902
Nov 25, 2025	18.00	18.10	17.80	17.80	17.80	-1.39%	23,582,662
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
Nov 19, 2025	17.85	17.85	17.65	17.70	17.70	-0.28%	26,447,810
Nov 18, 2025	17.85	17.85	17.60	17.75	17.75	-1.11%	30,165,140
Nov 17, 2025	18.05	18.15	17.90	17.95	17.95	-0.28%	33,088,980
Nov 14, 2025	18.00	18.10	17.85	18.00	18.00	-0.28%	29,812,760
Nov 13, 2025	18.15	18.25	18.05	18.05	18.05	-0.55%	30,001,530
Nov 12, 2025	18.20	18.25	18.10	18.15	18.15	-	23,325,410
Nov 11, 2025	18.20	18.30	18.10	18.15	18.15	-	20,981,800
Nov 10, 2025	18.25	18.30	18.10	18.15	18.15	-0.27%	23,716,050
Nov 7, 2025	18.25	18.35	18.20	18.20	18.20	-0.27%	19,445,210
Nov 6, 2025	18.25	18.35	18.15	18.25	18.25	0.83%	24,008,760
Nov 5, 2025	18.05	18.15	17.90	18.10	18.10	-0.28%	30,945,340
Nov 4, 2025	18.35	18.45	18.15	18.15	18.15	-1.09%	36,004,460
Nov 3, 2025	18.55	18.60	18.30	18.35	18.35	-1.34%	30,331,290
Oct 31, 2025	18.75	18.75	18.60	18.60	18.60	-0.80%	23,939,890
Oct 30, 2025	18.85	18.90	18.70	18.75	18.75	-	16,995,670
Oct 29, 2025	18.95	18.95	18.70	18.75	18.75	-1.06%	19,031,650
Oct 28, 2025	19.00	19.10	18.85	18.95	18.95	-	20,286,090
Oct 27, 2025	18.95	19.10	18.85	18.95	18.95	0.26%	19,528,690
Oct 23, 2025	18.80	18.95	18.70	18.90	18.90	0.53%	11,986,550
Oct 22, 2025	18.80	18.90	18.70	18.80	18.80	0.27%	13,189,670
Oct 21, 2025	19.05	19.10	18.75	18.75	18.75	-0.79%	25,707,360
Oct 20, 2025	19.10	19.10	18.85	18.90	18.90	-0.79%	19,458,840
Oct 17, 2025	18.85	19.30	18.80	19.05	19.05	1.33%	28,677,660
Oct 16, 2025	18.75	18.95	18.75	18.80	18.80	0.53%	14,791,580
Oct 15, 2025	18.90	19.00	18.70	18.70	18.70	-0.80%	28,125,280
Oct 14, 2025	19.00	19.05	18.85	18.85	18.85	-0.79%	35,961,520
Oct 13, 2025	18.80	19.00	18.50	19.00	19.00	-	36,803,460
Oct 9, 2025	19.05	19.10	18.90	19.00	19.00	-	28,908,910
Oct 8, 2025	19.00	19.05	18.90	19.00	19.00	0.26%	20,312,310
Oct 7, 2025	19.00	19.10	18.90	18.95	18.95	-0.26%	31,936,860
Oct 3, 2025	19.20	19.25	19.00	19.00	19.00	-1.04%	28,341,410
Oct 2, 2025	19.40	19.40	19.20	19.20	19.20	-0.52%	26,867,900
Oct 1, 2025	19.50	19.50	19.30	19.30	19.30	-0.52%	17,307,140
Sep 30, 2025	19.60	19.75	19.40	19.40	19.40	-0.77%	25,324,370
Sep 26, 2025	19.70	19.70	19.45	19.55	19.55	-0.51%	16,315,220
Sep 25, 2025	19.40	19.90	19.35	19.65	19.65	1.55%	36,055,470
Sep 24, 2025	19.40	19.50	19.30	19.35	19.35	-0.51%	14,126,030
Sep 23, 2025	19.55	19.70	19.45	19.45	19.45	-	21,143,800
Sep 22, 2025	19.45	19.50	19.35	19.45	19.45	0.26%	19,147,940
Sep 19, 2025	19.40	19.45	19.25	19.40	19.40	0.26%	31,486,370
Sep 18, 2025	19.40	19.55	19.35	19.35	19.35	0.78%	25,566,450
Sep 17, 2025	19.20	19.50	19.20	19.20	19.20	-	25,765,460