Chun Yuan Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	22.10	23.25	22.10	22.95	-	6.99%	4,304,194
Aug 6, 2026	21.05	21.45	21.05	21.45	21.45	1.66%	1,286,231
Aug 5, 2026	21.05	21.10	21.00	21.10	21.10	0.96%	590,801
Aug 4, 2026	20.95	21.00	20.85	20.90	20.90	-0.95%	1,004,853
Aug 3, 2026	21.15	21.20	21.00	21.10	21.10	-0.24%	652,513
Jul 31, 2026	21.15	21.45	21.00	21.15	21.15	1.20%	1,438,953
Jul 30, 2026	21.00	21.15	20.90	20.90	20.90	-0.48%	846,276
Jul 29, 2026	21.10	21.25	20.70	21.00	21.00	-0.47%	2,118,102
Jul 28, 2026	21.05	21.15	20.85	21.10	21.10	-0.24%	1,045,505
Jul 27, 2026	21.10	21.25	21.05	21.15	21.15	0.24%	580,032
Jul 24, 2026	21.20	21.25	21.00	21.10	21.10	0.24%	698,370
Jul 23, 2026	21.20	21.35	21.00	21.05	21.05	-0.24%	961,469
Jul 22, 2026	21.30	21.30	21.10	21.10	21.10	-	691,999
Jul 21, 2026	20.90	21.25	20.90	21.10	21.10	1.20%	808,383
Jul 20, 2026	21.20	21.20	20.65	20.85	20.85	-0.24%	1,025,109
Jul 17, 2026	21.25	21.25	20.85	20.90	20.90	-1.65%	1,388,307
Jul 16, 2026	21.40	21.45	21.25	21.25	21.25	-0.93%	622,257
Jul 15, 2026	21.35	21.50	21.15	21.45	21.45	1.18%	958,676
Jul 14, 2026	21.35	21.35	20.95	21.20	21.20	-	1,346,254
Jul 13, 2026	21.40	21.55	21.15	21.20	21.20	-0.70%	944,224
Jul 9, 2026	21.20	21.35	21.10	21.35	21.35	0.95%	796,849
Jul 8, 2026	21.60	21.60	21.10	21.15	21.15	-2.08%	1,837,277
Jul 7, 2026	21.75	21.85	21.45	21.60	21.60	-0.92%	1,098,684
Jul 6, 2026	21.65	21.80	21.45	21.80	21.80	1.16%	1,206,050
Jul 3, 2026	21.15	21.75	21.15	21.55	21.55	1.65%	1,871,483
Jul 2, 2026	21.55	21.55	21.05	21.20	21.20	-2.30%	4,216,123
Jul 1, 2026	23.85	23.85	23.55	23.70	21.70	-	4,083,853
Jun 30, 2026	23.75	23.80	23.60	23.70	21.70	0.21%	2,470,340
Jun 29, 2026	24.05	24.15	23.60	23.65	21.65	-1.25%	2,729,842
Jun 26, 2026	24.40	24.40	23.85	23.95	21.93	-2.04%	3,395,963
Jun 25, 2026	24.25	24.70	24.25	24.45	22.39	1.03%	2,103,396
Jun 24, 2026	24.30	24.35	24.10	24.20	22.16	-0.62%	1,944,489
Jun 23, 2026	24.75	24.75	24.15	24.35	22.30	-1.62%	2,633,238
Jun 22, 2026	24.95	25.00	24.60	24.75	22.66	-0.40%	2,746,510
Jun 18, 2026	24.95	25.15	24.70	24.85	22.75	0.20%	2,644,745
Jun 17, 2026	24.65	25.00	24.55	24.80	22.71	0.61%	1,483,334
Jun 16, 2026	24.90	24.95	24.60	24.65	22.57	-0.40%	1,884,434
Jun 15, 2026	24.90	25.00	24.70	24.75	22.66	0.61%	2,569,348
Jun 12, 2026	24.00	24.75	24.00	24.60	22.52	3.14%	2,772,250
Jun 11, 2026	24.10	24.10	23.55	23.85	21.84	-0.63%	1,590,960
Jun 10, 2026	23.95	24.15	23.90	24.00	21.97	-	1,384,060
Jun 9, 2026	23.70	24.00	23.70	24.00	21.97	1.27%	1,119,714
Jun 8, 2026	23.35	23.85	23.35	23.70	21.70	-2.27%	1,517,030
Jun 5, 2026	24.05	24.35	23.95	24.25	22.20	0.62%	1,761,427
Jun 4, 2026	24.05	24.20	23.80	24.10	22.07	0.21%	1,566,259
Jun 3, 2026	23.70	24.15	23.55	24.05	22.02	2.12%	2,086,504
Jun 2, 2026	23.75	23.75	23.40	23.55	21.56	-0.84%	1,867,234
Jun 1, 2026	23.30	23.80	23.10	23.75	21.75	2.15%	2,284,999
May 29, 2026	22.95	23.25	22.95	23.25	21.29	1.75%	1,937,281
May 28, 2026	23.00	23.05	22.60	22.85	20.92	-0.44%	1,673,732