China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	42.75	42.85	42.60	42.60	42.60	-0.23%	38,756
Aug 11, 2025	43.35	43.35	42.70	42.70	42.70	-1.04%	31,121
Aug 8, 2025	43.00	43.15	42.55	43.15	43.15	0.12%	59,677
Aug 7, 2025	43.50	43.50	43.00	43.10	43.10	-	68,015
Aug 6, 2025	42.80	43.30	42.75	43.10	43.10	0.70%	68,351
Aug 5, 2025	42.85	42.95	42.80	42.80	42.80	-0.12%	48,659
Aug 4, 2025	42.85	43.15	42.45	42.85	42.85	0.59%	58,070
Aug 1, 2025	42.20	42.80	42.10	42.60	42.60	-0.47%	41,606
Jul 31, 2025	42.80	42.80	42.60	42.80	42.80	-	42,442
Jul 30, 2025	43.00	43.00	42.55	42.80	42.80	0.12%	48,635
Jul 29, 2025	42.75	42.80	42.50	42.75	42.75	-	44,255
Jul 28, 2025	42.30	42.85	42.30	42.75	42.75	-0.35%	15,766
Jul 25, 2025	43.05	43.20	42.90	42.90	42.90	-	27,271
Jul 24, 2025	43.10	43.35	42.85	42.90	42.90	-0.46%	50,690
Jul 23, 2025	42.65	43.30	42.30	43.10	43.10	1.77%	81,877
Jul 22, 2025	42.45	42.75	42.25	42.35	42.35	-0.12%	111,359
Jul 21, 2025	42.20	42.60	42.20	42.40	42.40	0.12%	41,293
Jul 18, 2025	42.50	42.80	42.05	42.35	42.35	0.71%	59,878
Jul 17, 2025	42.30	42.30	41.90	42.05	42.05	0.24%	216,744
Jul 16, 2025	41.60	42.25	41.60	41.95	41.95	0.84%	43,456
Jul 15, 2025	42.10	42.10	41.50	41.60	41.60	-1.19%	280,942
Jul 14, 2025	42.05	42.80	42.05	42.10	42.10	-4.32%	109,587
Jul 11, 2025	43.80	44.20	43.65	44.00	42.00	0.80%	163,351
Jul 10, 2025	43.35	43.85	43.05	43.65	41.67	0.11%	81,923
Jul 9, 2025	43.50	43.70	43.50	43.60	41.62	-0.46%	22,912
Jul 8, 2025	43.20	43.80	42.90	43.80	41.81	0.81%	73,219
Jul 7, 2025	44.15	44.15	43.45	43.45	41.47	-1.47%	40,472
Jul 4, 2025	44.70	44.70	44.10	44.10	42.10	-1.23%	88,762
Jul 3, 2025	44.40	44.80	44.40	44.65	42.62	0.45%	53,537
Jul 2, 2025	44.25	44.65	44.25	44.45	42.43	-0.11%	26,359
Jul 1, 2025	44.10	44.90	43.95	44.50	42.48	1.48%	135,583
Jun 30, 2025	43.35	43.85	43.30	43.85	41.86	0.92%	43,219
Jun 27, 2025	43.70	43.90	43.45	43.45	41.47	-0.69%	106,692
Jun 26, 2025	43.80	44.10	43.75	43.75	41.76	-0.11%	72,302
Jun 25, 2025	43.80	44.00	43.25	43.80	41.81	-0.11%	65,297
Jun 24, 2025	43.95	43.95	42.80	43.85	41.86	3.30%	137,073
Jun 23, 2025	43.40	43.40	42.10	42.45	40.52	-1.05%	89,695
Jun 20, 2025	42.05	42.95	41.70	42.90	40.95	2.14%	140,925
Jun 19, 2025	42.30	42.40	41.90	42.00	40.09	-1.18%	103,666
Jun 18, 2025	42.75	42.80	42.40	42.50	40.57	-0.47%	50,699
Jun 17, 2025	42.90	42.95	42.60	42.70	40.76	-0.35%	47,120
Jun 16, 2025	42.25	42.90	42.25	42.85	40.90	1.30%	49,582
Jun 13, 2025	41.90	42.55	41.90	42.30	40.38	0.71%	82,580
Jun 12, 2025	42.25	42.80	41.90	42.00	40.09	0.48%	107,015
Jun 11, 2025	42.20	42.25	41.50	41.80	39.90	-0.59%	148,408
Jun 10, 2025	42.45	42.70	42.00	42.05	40.14	0.36%	163,491
Jun 9, 2025	43.10	43.10	41.85	41.90	40.00	-1.87%	201,042
Jun 6, 2025	42.75	43.35	42.50	42.70	40.76	-1.04%	93,000
Jun 5, 2025	42.65	43.30	42.65	43.15	41.19	1.17%	54,931
Jun 4, 2025	42.50	42.95	42.40	42.65	40.71	0.59%	83,879