China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.10	19.15	18.65	18.95	18.95	-0.26%	54,262,790
Jul 28, 2026	19.10	19.20	18.85	19.00	19.00	-1.30%	36,336,854
Jul 27, 2026	19.25	19.35	19.15	19.25	19.25	0.52%	34,191,650
Jul 24, 2026	18.95	19.35	18.90	19.15	19.15	1.06%	59,825,589
Jul 23, 2026	19.00	19.45	19.00	19.10	18.95	1.33%	89,130,582
Jul 22, 2026	18.75	19.00	18.75	18.85	18.70	0.27%	46,436,073
Jul 21, 2026	18.60	18.90	18.60	18.80	18.65	1.35%	31,409,373
Jul 20, 2026	18.90	18.95	18.50	18.55	18.40	-0.54%	40,618,078
Jul 17, 2026	18.80	18.95	18.60	18.65	18.50	-0.80%	49,685,809
Jul 16, 2026	18.65	18.80	18.55	18.80	18.65	0.80%	26,895,799
Jul 15, 2026	18.50	18.75	18.45	18.65	18.50	0.81%	32,735,253
Jul 14, 2026	18.55	18.55	18.25	18.50	18.35	0.54%	42,281,045
Jul 13, 2026	18.60	18.65	18.40	18.40	18.26	-0.81%	43,032,855
Jul 9, 2026	18.70	18.75	18.55	18.55	18.40	-0.80%	25,520,735
Jul 8, 2026	18.65	18.80	18.55	18.70	18.55	0.54%	21,114,607
Jul 7, 2026	18.95	18.95	18.60	18.60	18.45	-2.11%	42,196,159
Jul 6, 2026	18.95	19.10	18.85	19.00	18.85	0.26%	26,255,550
Jul 3, 2026	18.60	19.05	18.55	18.95	18.80	1.88%	41,119,896
Jul 2, 2026	18.65	18.70	18.55	18.60	18.45	-0.27%	30,282,124
Jul 1, 2026	18.90	18.95	18.60	18.65	18.50	-0.80%	44,531,425
Jun 30, 2026	19.15	19.15	18.80	18.80	18.65	-1.31%	73,055,747
Jun 29, 2026	19.20	19.25	19.00	19.05	18.90	0.26%	29,363,026
Jun 26, 2026	19.00	19.20	18.90	19.00	18.85	-0.26%	57,535,587
Jun 25, 2026	19.40	19.65	19.05	19.05	18.90	-1.55%	54,980,656
Jun 24, 2026	19.15	19.45	19.00	19.35	19.20	0.78%	44,605,457
Jun 23, 2026	19.75	19.95	19.15	19.20	19.05	-1.54%	87,164,256
Jun 22, 2026	19.25	19.90	19.15	19.50	19.35	2.09%	129,639,571
Jun 18, 2026	18.80	19.10	18.75	19.10	18.95	1.87%	382,619,100
Jun 17, 2026	18.65	18.80	18.60	18.75	18.60	0.54%	44,849,890
Jun 16, 2026	19.05	19.05	18.65	18.65	18.50	-1.84%	61,688,390
Jun 15, 2026	19.20	19.30	18.85	19.00	18.85	0.53%	69,973,000
Jun 12, 2026	18.75	19.00	18.65	18.90	18.75	1.89%	57,668,070
Jun 11, 2026	18.70	18.70	18.40	18.55	18.40	-0.80%	53,674,550
Jun 10, 2026	18.75	19.10	18.65	18.70	18.55	-0.27%	45,094,120
Jun 9, 2026	18.75	18.85	18.60	18.75	18.60	0.54%	55,158,381
Jun 8, 2026	18.60	18.80	18.50	18.65	18.50	-3.37%	113,184,195
Jun 5, 2026	19.35	19.40	19.10	19.30	19.15	0.26%	52,447,610
Jun 4, 2026	19.45	19.60	19.20	19.25	19.10	-0.77%	75,211,760
Jun 3, 2026	19.10	19.50	19.05	19.40	19.25	2.37%	111,692,900
Jun 2, 2026	19.10	19.10	18.80	18.95	18.80	-0.79%	70,796,200
Jun 1, 2026	19.20	19.25	18.90	19.10	18.95	-	66,981,670
May 29, 2026	19.05	19.40	19.00	19.10	18.95	1.33%	79,358,210
May 28, 2026	19.10	19.35	18.80	18.85	18.70	-1.31%	85,146,730
May 27, 2026	19.65	19.70	19.00	19.10	18.95	-2.05%	97,154,130
May 26, 2026	21.00	21.00	19.40	19.50	19.35	-2.26%	281,826,200
May 25, 2026	18.50	19.95	18.50	19.95	19.79	9.92%	209,932,300
May 22, 2026	18.25	18.25	18.10	18.15	18.01	-0.27%	33,263,080
May 21, 2026	18.30	18.30	18.10	18.20	18.06	0.55%	30,241,490
May 20, 2026	18.25	18.25	18.05	18.10	17.96	-0.55%	28,371,290
May 19, 2026	18.35	18.45	18.10	18.20	18.06	-	33,372,470