China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	20.00	20.20	19.95	20.20	20.20	1.25%	59,320,306
Apr 8, 2026	19.80	19.95	19.55	19.95	19.95	2.31%	47,760,443
Apr 7, 2026	19.50	19.75	19.40	19.50	19.50	-	31,431,950
Apr 2, 2026	19.60	19.60	19.35	19.50	19.50	-	28,468,470
Apr 1, 2026	19.25	19.50	19.10	19.50	19.50	3.17%	38,673,754
Mar 31, 2026	19.00	19.40	18.85	18.90	18.90	-1.31%	67,313,703
Mar 30, 2026	19.25	19.55	19.10	19.15	19.15	-2.30%	65,443,196
Mar 27, 2026	19.75	19.85	19.50	19.60	19.60	-0.76%	25,813,963
Mar 26, 2026	19.45	19.95	19.35	19.75	19.75	2.33%	72,875,130
Mar 25, 2026	19.50	19.55	19.25	19.30	19.30	0.52%	33,739,623
Mar 24, 2026	19.35	19.45	19.10	19.20	19.20	0.79%	32,030,731
Mar 23, 2026	19.80	19.85	19.05	19.05	19.05	-2.06%	79,555,130
Mar 20, 2026	19.10	19.80	19.05	19.45	19.45	3.46%	102,159,732
Mar 19, 2026	19.00	19.05	18.80	18.80	18.80	-2.59%	106,377,004
Mar 18, 2026	19.40	19.65	19.30	19.30	19.30	0.26%	38,922,831
Mar 17, 2026	19.25	19.40	19.15	19.25	19.25	0.52%	26,521,663
Mar 16, 2026	19.20	19.35	19.05	19.15	19.15	0.26%	34,663,110
Mar 13, 2026	19.30	19.30	19.05	19.10	19.10	-1.29%	37,239,440
Mar 12, 2026	19.30	19.50	19.25	19.35	19.35	-0.77%	39,253,278
Mar 11, 2026	19.25	19.65	19.20	19.50	19.50	1.56%	32,462,569
Mar 10, 2026	19.40	19.40	19.15	19.20	19.20	0.26%	27,186,409
Mar 9, 2026	19.15	19.30	18.80	19.15	19.15	-3.77%	63,581,338
Mar 6, 2026	19.10	19.90	19.10	19.90	19.90	3.11%	34,444,620
Mar 5, 2026	19.60	19.60	19.20	19.30	19.30	0.52%	42,848,353
Mar 4, 2026	19.80	19.80	19.10	19.20	19.20	-4.24%	72,826,230
Mar 3, 2026	20.10	20.40	19.90	20.05	20.05	-0.99%	51,448,680
Mar 2, 2026	20.40	20.60	20.15	20.25	20.25	-2.41%	59,817,240
Feb 26, 2026	21.25	21.25	20.60	20.75	20.75	-2.35%	78,353,090
Feb 25, 2026	20.70	21.25	20.50	21.25	21.25	2.66%	100,937,400
Feb 24, 2026	20.60	20.75	20.45	20.70	20.70	1.22%	59,288,807
Feb 23, 2026	20.75	20.80	20.35	20.45	20.45	-2.15%	62,286,582
Feb 11, 2026	20.60	21.10	20.60	20.90	20.90	1.95%	59,286,404
Feb 10, 2026	20.45	20.50	20.25	20.50	20.50	0.74%	22,843,383
Feb 9, 2026	20.60	20.60	20.20	20.35	20.35	-0.25%	37,219,118
Feb 6, 2026	20.80	20.80	20.25	20.40	20.40	-2.63%	52,135,532
Feb 5, 2026	21.15	21.30	20.80	20.95	20.95	-	45,958,882
Feb 4, 2026	20.65	21.25	20.15	20.95	20.95	1.45%	87,524,411
Feb 3, 2026	21.40	21.40	20.60	20.65	20.65	-2.13%	101,402,800
Feb 2, 2026	21.05	21.60	20.80	21.10	21.10	1.69%	192,093,800
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