China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	42.25	42.45	42.00	42.05	42.05	0.48%	19,174
Dec 11, 2025	42.00	42.30	41.80	41.85	41.85	-0.36%	68,371
Dec 10, 2025	41.80	42.25	41.80	42.00	42.00	0.60%	45,404
Dec 9, 2025	41.90	41.90	41.75	41.75	41.75	-0.48%	29,401
Dec 8, 2025	42.30	42.30	41.95	41.95	41.95	-0.94%	47,417
Dec 5, 2025	42.50	42.50	42.00	42.35	42.35	-0.47%	74,942
Dec 4, 2025	42.70	42.70	42.40	42.55	42.55	-	47,865
Dec 3, 2025	42.70	42.75	42.50	42.55	42.55	-	41,031
Dec 2, 2025	42.35	42.65	42.35	42.55	42.55	0.47%	96,965
Dec 1, 2025	42.40	42.75	42.20	42.35	42.35	-	154,296
Nov 28, 2025	41.95	42.40	41.90	42.35	42.35	0.83%	113,221
Nov 27, 2025	41.25	42.75	41.25	42.00	42.00	2.44%	224,845
Nov 26, 2025	40.65	41.05	40.65	41.00	41.00	0.74%	45,809
Nov 25, 2025	40.45	40.85	40.45	40.70	40.70	0.25%	29,504
Nov 24, 2025	40.50	40.75	40.40	40.60	40.60	0.50%	27,554
Nov 21, 2025	41.05	41.05	40.40	40.40	40.40	-0.62%	57,950
Nov 20, 2025	41.20	41.20	40.55	40.65	40.65	-1.33%	71,306
Nov 19, 2025	40.35	41.50	40.10	41.20	41.20	2.23%	153,739
Nov 18, 2025	40.50	40.85	40.30	40.30	40.30	-0.86%	40,973
Nov 17, 2025	41.35	41.35	40.60	40.65	40.65	-0.85%	44,771
Nov 14, 2025	41.10	41.15	41.00	41.00	41.00	-0.24%	18,293
Nov 13, 2025	40.80	41.30	40.80	41.10	41.10	0.98%	46,612
Nov 12, 2025	40.70	41.00	40.60	40.70	40.70	0.49%	43,124
Nov 11, 2025	40.20	40.60	40.15	40.50	40.50	1.00%	67,446