China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.05	19.40	19.00	19.10	19.10	1.33%	79,358,213
May 28, 2026	19.10	19.35	18.80	18.85	18.85	-1.31%	85,146,738
May 27, 2026	19.65	19.70	19.00	19.10	19.10	-2.05%	97,154,137
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%	30,241,493
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%	31,852,704
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
Apr 28, 2026	18.75	18.90	18.70	18.75	18.75	-	51,436,290
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%	44,297,640
Apr 23, 2026	19.40	19.45	19.00	19.15	19.15	-2.05%	67,365,170
Apr 22, 2026	19.75	19.90	19.50	19.55	19.55	-1.01%	31,504,590
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%	30,077,880
Apr 17, 2026	20.05	20.15	19.95	20.10	20.10	0.75%	26,198,190
Apr 16, 2026	20.25	20.25	19.85	19.95	19.95	-0.75%	46,230,140
Apr 15, 2026	20.50	20.55	20.05	20.10	20.10	-1.95%	41,024,340
Apr 14, 2026	20.20	20.50	20.10	20.50	20.50	1.49%	50,312,480
Apr 13, 2026	20.05	20.20	19.85	20.20	20.20	0.75%	28,986,240
Apr 10, 2026	20.30	20.55	19.95	20.05	20.05	-0.74%	45,397,370
Apr 9, 2026	20.00	20.20	19.95	20.20	20.20	1.25%	59,320,300
Apr 8, 2026	19.80	19.95	19.55	19.95	19.95	2.31%	47,760,440
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%	38,673,750
Mar 31, 2026	19.00	19.40	18.85	18.90	18.90	-1.31%	67,313,700
Mar 30, 2026	19.25	19.55	19.10	19.15	19.15	-2.30%	65,443,190
Mar 27, 2026	19.75	19.85	19.50	19.60	19.60	-0.76%	25,813,960
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%	33,739,620
Mar 24, 2026	19.35	19.45	19.10	19.20	19.20	0.79%	32,030,730
Mar 23, 2026	19.80	19.85	19.05	19.05	19.05	-2.06%	79,823,450
Mar 20, 2026	19.10	19.80	19.05	19.45	19.45	3.46%	102,159,700
Mar 19, 2026	19.00	19.05	18.80	18.80	18.80	-2.59%	106,377,000
Mar 18, 2026	19.40	19.65	19.30	19.30	19.30	0.26%	38,922,830