China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.85	18.85	18.60	18.75	18.75	-0.53%	37,012,235
May 7, 2026	18.80	18.95	18.65	18.85	18.85	0.27%	50,917,229
May 6, 2026	18.60	18.95	18.50	18.80	18.80	1.08%	58,218,566
May 5, 2026	18.60	18.70	18.45	18.60	18.60	-	35,390,860
May 4, 2026	18.80	18.85	18.60	18.60	18.60	-0.80%	45,949,180
Apr 30, 2026	18.90	18.95	18.70	18.75	18.75	-1.32%	40,997,251
Apr 29, 2026	18.75	19.05	18.70	19.00	19.00	1.33%	45,039,230
Apr 28, 2026	18.75	18.90	18.70	18.75	18.75	-	51,436,294
Apr 27, 2026	18.80	18.90	18.70	18.75	18.75	-1.32%	62,381,780
Apr 24, 2026	19.15	19.15	18.90	19.00	19.00	-0.78%	44,297,648
Apr 23, 2026	19.40	19.45	19.00	19.15	19.15	-2.05%	67,365,176
Apr 22, 2026	19.75	19.90	19.50	19.55	19.55	-1.01%	31,504,597
Apr 21, 2026	19.90	19.90	19.70	19.75	19.75	-0.50%	24,046,560
Apr 20, 2026	20.15	20.25	19.85	19.85	19.85	-1.24%	30,077,882
Apr 17, 2026	20.05	20.15	19.95	20.10	20.10	0.75%	26,198,191
Apr 16, 2026	20.25	20.25	19.85	19.95	19.95	-0.75%	46,169,020
Apr 15, 2026	20.50	20.55	20.05	20.10	20.10	-1.95%	41,024,349
Apr 14, 2026	20.20	20.50	20.10	20.50	20.50	1.49%	50,312,489
Apr 13, 2026	20.05	20.20	19.85	20.20	20.20	0.75%	28,986,249
Apr 10, 2026	20.30	20.55	19.95	20.05	20.05	-0.74%	45,397,376
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