China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.70	18.75	18.55	18.55	18.55	-0.80%	25,520,735
Jul 8, 2026	18.65	18.80	18.55	18.70	18.70	0.54%	21,114,607
Jul 7, 2026	18.95	18.95	18.60	18.60	18.60	-2.11%	42,196,159
Jul 6, 2026	18.95	19.10	18.85	19.00	19.00	0.26%	26,255,550
Jul 3, 2026	18.60	19.05	18.55	18.95	18.95	1.88%	41,119,896
Jul 2, 2026	18.65	18.70	18.55	18.60	18.60	-0.27%	30,282,124
Jul 1, 2026	18.90	18.95	18.60	18.65	18.65	-0.80%	44,531,425
Jun 30, 2026	19.15	19.15	18.80	18.80	18.80	-1.31%	73,055,747
Jun 29, 2026	19.20	19.25	19.00	19.05	19.05	0.26%	29,363,026
Jun 26, 2026	19.00	19.20	18.90	19.00	19.00	-0.26%	57,447,440
Jun 25, 2026	19.40	19.65	19.05	19.05	19.05	-1.55%	54,980,656
Jun 24, 2026	19.15	19.45	19.00	19.35	19.35	0.78%	44,605,457
Jun 23, 2026	19.75	19.95	19.15	19.20	19.20	-1.54%	87,164,256
Jun 22, 2026	19.25	19.90	19.15	19.50	19.50	2.09%	129,467,900
Jun 18, 2026	18.80	19.10	18.75	19.10	19.10	1.87%	382,619,193
Jun 17, 2026	18.65	18.80	18.60	18.75	18.75	0.54%	44,849,890
Jun 16, 2026	19.05	19.05	18.65	18.65	18.65	-1.84%	61,688,390
Jun 15, 2026	19.20	19.30	18.85	19.00	19.00	0.53%	69,973,008
Jun 12, 2026	18.75	19.00	18.65	18.90	18.90	1.89%	57,668,070
Jun 11, 2026	18.70	18.70	18.40	18.55	18.55	-0.80%	53,674,550
Jun 10, 2026	18.75	19.10	18.65	18.70	18.70	-0.27%	45,094,120
Jun 9, 2026	18.75	18.85	18.60	18.75	18.75	0.54%	55,158,381
Jun 8, 2026	18.60	18.80	18.50	18.65	18.65	-3.37%	113,184,195
Jun 5, 2026	19.35	19.40	19.10	19.30	19.30	0.26%	52,447,610
Jun 4, 2026	19.45	19.60	19.20	19.25	19.25	-0.77%	75,211,760
Jun 3, 2026	19.10	19.50	19.05	19.40	19.40	2.37%	111,692,900
Jun 2, 2026	19.10	19.10	18.80	18.95	18.95	-0.79%	70,796,200
Jun 1, 2026	19.20	19.25	18.90	19.10	19.10	-	66,981,670
May 29, 2026	19.05	19.40	19.00	19.10	19.10	1.33%	79,358,210
May 28, 2026	19.10	19.35	18.80	18.85	18.85	-1.31%	85,146,730
May 27, 2026	19.65	19.70	19.00	19.10	19.10	-2.05%	97,154,130
May 26, 2026	21.00	21.00	19.40	19.50	19.50	-2.26%	281,826,200
May 25, 2026	18.50	19.95	18.50	19.95	19.95	9.92%	209,932,300
May 22, 2026	18.25	18.25	18.10	18.15	18.15	-0.27%	33,263,080
May 21, 2026	18.30	18.30	18.10	18.20	18.20	0.55%	30,241,490
May 20, 2026	18.25	18.25	18.05	18.10	18.10	-0.55%	28,371,290
May 19, 2026	18.35	18.45	18.10	18.20	18.20	-	33,372,470
May 18, 2026	18.15	18.30	18.05	18.20	18.20	0.28%	31,852,700
May 15, 2026	18.30	18.30	18.15	18.15	18.15	-0.82%	37,246,250
May 14, 2026	18.50	18.50	18.30	18.30	18.30	-0.54%	36,358,340
May 13, 2026	18.50	18.55	18.30	18.40	18.40	-0.54%	41,687,470
May 12, 2026	18.80	18.80	18.50	18.50	18.50	-0.54%	46,640,680
May 11, 2026	18.85	18.85	18.55	18.60	18.60	-0.80%	49,013,720
May 8, 2026	18.85	18.85	18.60	18.75	18.75	-0.53%	37,012,230
May 7, 2026	18.80	18.95	18.65	18.85	18.85	0.27%	50,917,220
May 6, 2026	18.60	18.95	18.50	18.80	18.80	1.08%	58,218,560
May 5, 2026	18.60	18.70	18.45	18.60	18.60	-	35,494,290
May 4, 2026	18.80	18.85	18.60	18.60	18.60	-0.80%	46,067,000
Apr 30, 2026	18.90	18.95	18.70	18.75	18.75	-1.32%	40,997,250
Apr 29, 2026	18.75	19.05	18.70	19.00	19.00	1.33%	45,039,230