China Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.25	19.30	19.00	19.05	19.05	-0.78%	22,756,990
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
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%	34,243,979
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