China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	18.90	19.05	18.90	18.95	18.95	-	26,713,014
Oct 7, 2026	19.00	19.00	18.80	18.95	18.95	-	22,428,217
Oct 6, 2026	19.00	19.00	18.85	18.95	18.95	0.26%	18,407,918
Oct 5, 2026	19.10	19.10	18.85	18.90	18.90	-0.53%	26,859,457
Oct 2, 2026	18.90	19.10	18.90	19.00	19.00	0.26%	21,093,360
Oct 1, 2026	19.20	19.25	18.85	18.95	18.95	-1.30%	37,752,450
Sep 30, 2026	18.95	19.25	18.90	19.20	19.20	2.13%	90,608,564
Sep 29, 2026	18.80	19.10	18.75	18.80	18.80	0.80%	36,592,740
Sep 24, 2026	18.60	18.70	18.60	18.65	18.65	-	20,491,440
Sep 23, 2026	18.65	18.75	18.60	18.65	18.65	-	25,706,691
Sep 22, 2026	18.75	18.80	18.60	18.65	18.65	-	29,039,115
Sep 21, 2026	18.80	18.80	18.65	18.65	18.65	-0.53%	28,536,026
Sep 18, 2026	18.80	18.85	18.70	18.75	18.75	0.27%	25,252,396
Sep 17, 2026	18.70	18.80	18.65	18.70	18.70	0.27%	16,890,221
Sep 16, 2026	18.70	18.75	18.65	18.65	18.65	-	26,366,296
Sep 15, 2026	18.80	18.80	18.65	18.65	18.65	-0.80%	30,609,530
Sep 14, 2026	18.90	18.95	18.75	18.80	18.80	-0.53%	24,252,702
Sep 11, 2026	19.00	19.05	18.90	18.90	18.90	-1.05%	26,834,303
Sep 10, 2026	19.15	19.30	19.00	19.10	19.10	-0.78%	21,754,648
Sep 9, 2026	19.00	19.25	18.95	19.25	19.25	0.79%	33,490,444
Sep 8, 2026	19.05	19.15	18.95	19.10	19.10	0.53%	20,868,836
Sep 7, 2026	19.15	19.15	19.00	19.00	19.00	-0.52%	15,934,299
Sep 4, 2026	19.15	19.15	19.00	19.10	19.10	0.53%	14,449,723
Sep 3, 2026	19.00	19.25	19.00	19.00	19.00	-0.26%	28,510,563
Sep 2, 2026	18.95	19.05	18.90	19.05	19.05	-	23,684,321
Sep 1, 2026	18.95	19.10	18.90	19.05	19.05	0.53%	25,957,801
Aug 31, 2026	19.00	19.05	18.90	18.95	18.95	-0.52%	33,828,536
Aug 28, 2026	19.15	19.15	19.00	19.05	19.05	-0.52%	22,552,912
Aug 27, 2026	19.35	19.35	19.10	19.15	19.15	-1.03%	16,519,030
Aug 26, 2026	19.20	19.35	19.05	19.35	19.35	1.57%	25,294,148
Aug 25, 2026	19.25	19.30	19.00	19.05	19.05	-0.78%	22,801,767
Aug 24, 2026	19.50	19.70	19.20	19.20	19.20	-1.29%	24,094,140
Aug 21, 2026	19.15	19.50	19.15	19.45	19.45	0.52%	31,436,536
Aug 20, 2026	19.00	19.60	19.00	19.35	19.35	2.11%	61,777,460
Aug 19, 2026	18.95	19.00	18.75	18.95	18.95	-	31,131,264
Aug 18, 2026	18.85	19.00	18.85	18.95	18.95	0.53%	18,138,790
Aug 17, 2026	19.00	19.05	18.85	18.85	18.85	-0.79%	25,789,468
Aug 14, 2026	19.25	19.25	18.95	19.00	19.00	-1.04%	38,977,323
Aug 13, 2026	19.80	19.80	19.15	19.20	19.20	-2.78%	52,093,996
Aug 12, 2026	19.85	19.85	19.65	19.75	19.75	-	44,569,308
Aug 11, 2026	19.80	19.90	19.55	19.75	19.75	0.51%	83,235,700
Aug 10, 2026	19.25	19.65	19.15	19.65	19.65	3.15%	115,957,493
Aug 7, 2026	19.05	19.20	19.00	19.05	19.05	0.26%	28,960,100
Aug 6, 2026	18.75	19.10	18.70	19.00	19.00	0.53%	35,037,894
Aug 5, 2026	18.95	19.00	18.80	18.90	18.90	0.27%	18,036,777
Aug 4, 2026	18.75	18.90	18.65	18.85	18.85	-	35,645,479
Aug 3, 2026	18.90	19.05	18.80	18.85	18.85	-0.53%	22,866,549
Jul 31, 2026	19.10	19.25	18.95	18.95	18.95	-	37,674,551
Jul 30, 2026	18.80	19.15	18.80	18.95	18.95	-	38,307,438
Jul 29, 2026	19.10	19.15	18.65	18.95	18.95	-0.26%	54,262,790