China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.30	43.00	42.15	42.90	42.90	1.42%	105,800
Mar 5, 2026	41.65	42.40	41.65	42.30	42.30	0.95%	142,103
Mar 4, 2026	42.55	42.90	41.80	41.90	41.90	-2.33%	210,170
Mar 3, 2026	43.00	43.15	42.40	42.90	42.90	-0.58%	183,200
Mar 2, 2026	43.50	43.60	42.90	43.15	43.15	-0.69%	151,481
Feb 26, 2026	43.05	43.45	42.95	43.45	43.45	0.93%	201,500
Feb 25, 2026	42.60	43.45	42.60	43.05	43.05	1.65%	464,031
Feb 24, 2026	42.10	42.60	42.10	42.35	42.35	0.36%	82,009
Feb 23, 2026	42.20	42.45	42.00	42.20	42.20	0.96%	207,684
Feb 11, 2026	41.80	42.00	41.30	41.80	41.80	0.97%	123,910
Feb 10, 2026	41.35	41.50	41.00	41.40	41.40	0.12%	97,648
Feb 9, 2026	41.50	41.50	41.10	41.35	41.35	0.36%	80,821
Feb 6, 2026	41.55	41.65	41.10	41.20	41.20	-1.20%	92,334
Feb 5, 2026	41.80	42.00	41.70	41.70	41.70	-0.24%	101,940
Feb 4, 2026	42.10	42.25	41.80	41.80	41.80	-	53,529
Feb 3, 2026	43.20	43.20	41.80	41.80	41.80	-0.59%	184,103
Feb 2, 2026	43.35	43.35	42.05	42.05	42.05	-2.10%	201,462
Jan 30, 2026	42.85	43.95	42.60	42.95	42.95	-0.12%	571,028
Jan 29, 2026	41.80	43.40	41.75	43.00	43.00	2.87%	601,294
Jan 28, 2026	41.80	41.85	41.60	41.80	41.80	-	72,853
Jan 27, 2026	41.90	42.05	41.45	41.80	41.80	-0.12%	225,676
Jan 26, 2026	41.80	41.90	41.65	41.85	41.85	0.36%	137,205
Jan 23, 2026	41.65	41.70	41.45	41.70	41.70	0.12%	209,073
Jan 22, 2026	41.90	42.00	41.65	41.65	41.65	-	146,518
Jan 21, 2026	42.20	42.35	41.45	41.65	41.65	-1.65%	333,829
Jan 20, 2026	42.60	42.80	42.35	42.35	42.35	-0.24%	118,048
Jan 19, 2026	42.50	42.70	42.45	42.45	42.45	-0.47%	155,974
Jan 16, 2026	42.75	42.80	42.30	42.65	42.65	-0.23%	122,399
Jan 15, 2026	42.60	42.95	42.50	42.75	42.75	0.47%	402,159
Jan 14, 2026	42.60	42.80	42.40	42.55	42.55	-0.12%	260,030
Jan 13, 2026	42.65	43.15	42.45	42.60	42.60	-	83,847
Jan 12, 2026	42.90	43.10	42.50	42.60	42.60	0.12%	269,497
Jan 9, 2026	42.55	42.60	42.35	42.55	42.55	0.12%	97,264
Jan 8, 2026	43.20	43.50	42.50	42.50	42.50	-0.70%	210,802
Jan 7, 2026	42.80	43.10	42.35	42.80	42.80	-	511,083
Jan 6, 2026	43.25	43.80	42.55	42.80	42.80	-0.93%	252,876
Jan 5, 2026	42.35	45.00	42.35	43.20	43.20	2.98%	640,334
Jan 2, 2026	42.05	42.20	41.95	41.95	41.95	0.12%	52,108
Dec 31, 2025	41.90	42.00	41.60	41.90	41.90	-0.12%	67,874
Dec 30, 2025	41.90	42.00	41.80	41.95	41.95	-	16,599
Dec 29, 2025	41.75	42.00	41.60	41.95	41.95	0.72%	153,349
Dec 26, 2025	41.95	41.95	41.40	41.65	41.65	0.60%	51,049
Dec 24, 2025	41.80	42.00	41.30	41.40	41.40	-0.48%	65,968
Dec 23, 2025	41.70	42.00	41.60	41.60	41.60	-0.95%	31,732
Dec 22, 2025	41.90	42.00	41.90	42.00	42.00	0.24%	16,056
Dec 19, 2025	41.85	42.20	41.75	41.90	41.90	0.12%	62,681
Dec 18, 2025	41.55	41.95	41.50	41.85	41.85	0.84%	32,484
Dec 17, 2025	41.85	41.85	41.35	41.50	41.50	-0.72%	82,628
Dec 16, 2025	41.55	42.40	41.50	41.80	41.80	-0.83%	73,078
Dec 15, 2025	42.50	42.50	41.95	42.15	42.15	0.24%	64,056