China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.45	42.75	42.20	42.45	42.45	0.12%	99,774
May 28, 2026	42.40	42.80	42.40	42.40	42.40	-	109,273
May 27, 2026	42.50	42.75	42.30	42.40	42.40	-0.24%	125,283
May 26, 2026	42.90	43.15	42.45	42.50	42.50	-0.70%	170,031
May 25, 2026	42.00	43.00	41.70	42.80	42.80	2.15%	266,112
May 22, 2026	42.05	42.15	41.90	41.90	41.90	-0.59%	99,507
May 21, 2026	41.95	42.30	41.95	42.15	42.15	0.48%	75,740
May 20, 2026	41.80	42.00	41.60	41.95	41.95	0.24%	81,269
May 19, 2026	41.65	42.00	41.65	41.85	41.85	0.12%	62,727
May 18, 2026	41.80	42.00	41.70	41.80	41.80	-0.59%	87,380
May 15, 2026	42.55	42.70	42.05	42.05	42.05	-1.06%	173,926
May 14, 2026	42.40	42.80	42.40	42.50	42.50	-0.35%	107,776
May 13, 2026	42.60	42.75	42.40	42.65	42.65	0.12%	85,299
May 12, 2026	42.95	43.40	42.60	42.60	42.60	-0.81%	105,689
May 11, 2026	42.80	43.10	42.80	42.95	42.95	0.35%	83,250
May 8, 2026	42.90	43.20	42.65	42.80	42.80	-0.35%	124,237
May 7, 2026	42.60	43.20	42.60	42.95	42.95	-0.12%	112,141
May 6, 2026	43.20	43.20	42.60	43.00	43.00	1.18%	97,961
May 5, 2026	42.70	42.80	42.50	42.50	42.50	-0.47%	70,085
May 4, 2026	42.75	42.75	42.50	42.70	42.70	-0.12%	132,526
Apr 30, 2026	43.00	43.00	42.60	42.75	42.75	-0.70%	54,165
Apr 29, 2026	43.15	43.15	42.60	43.05	43.05	0.35%	81,470
Apr 28, 2026	42.55	43.20	42.55	42.90	42.90	0.82%	49,254
Apr 27, 2026	42.45	42.70	42.20	42.55	42.55	0.35%	148,336
Apr 24, 2026	42.90	42.90	42.20	42.40	42.40	-1.17%	180,653
Apr 23, 2026	43.70	43.70	42.70	42.90	42.90	-1.94%	311,934
Apr 22, 2026	43.70	43.90	43.60	43.75	43.75	-0.57%	125,959
Apr 21, 2026	44.10	44.10	43.80	44.00	44.00	-0.23%	120,082
Apr 20, 2026	44.20	44.20	43.60	44.10	44.10	0.11%	125,552
Apr 17, 2026	44.05	44.20	43.75	44.05	44.05	-0.11%	120,780
Apr 16, 2026	44.30	44.50	43.80	44.10	44.10	0.80%	136,453
Apr 15, 2026	44.15	44.25	43.70	43.75	43.75	-0.57%	170,002
Apr 14, 2026	44.20	44.75	43.80	44.00	44.00	-0.45%	125,996
Apr 13, 2026	44.50	44.50	43.85	44.20	44.20	-0.67%	115,234
Apr 10, 2026	44.55	44.80	44.20	44.50	44.50	0.45%	89,391
Apr 9, 2026	44.10	44.40	43.80	44.30	44.30	0.45%	78,842
Apr 8, 2026	44.00	44.25	43.80	44.10	44.10	1.26%	104,033
Apr 7, 2026	43.70	44.10	43.50	43.55	43.55	-0.34%	57,498
Apr 2, 2026	44.10	44.10	43.50	43.70	43.70	-0.79%	74,733
Apr 1, 2026	44.45	44.50	44.00	44.05	44.05	0.46%	66,271
Mar 31, 2026	44.10	44.45	43.85	43.85	43.85	-1.35%	128,053
Mar 30, 2026	44.15	45.55	44.15	44.45	44.45	-0.89%	118,852
Mar 27, 2026	45.05	45.05	44.55	44.85	44.85	-0.44%	98,737
Mar 26, 2026	45.65	45.65	44.85	45.05	45.05	-0.22%	150,565
Mar 25, 2026	45.90	45.90	45.00	45.15	45.15	0.33%	267,381
Mar 24, 2026	44.15	45.35	44.10	45.00	45.00	2.27%	267,802
Mar 23, 2026	47.00	47.00	44.00	44.00	44.00	-1.01%	774,482
Mar 20, 2026	43.60	45.50	43.60	44.45	44.45	1.60%	592,468
Mar 19, 2026	44.00	44.15	43.50	43.75	43.75	-1.35%	227,475
Mar 18, 2026	44.25	44.70	44.20	44.35	44.35	0.57%	199,964