China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	41.15	41.55	41.10	41.35	41.35	0.24%	31,130
Oct 7, 2026	41.15	41.30	41.10	41.25	41.25	0.36%	33,156
Oct 6, 2026	41.05	41.40	41.05	41.10	41.10	-	48,431
Oct 5, 2026	41.60	41.60	41.05	41.10	41.10	-0.72%	29,632
Oct 2, 2026	41.15	41.60	41.15	41.40	41.40	-0.24%	33,007
Oct 1, 2026	41.35	41.60	41.30	41.50	41.50	-0.24%	32,397
Sep 30, 2026	41.50	41.70	41.40	41.60	41.60	0.97%	65,633
Sep 29, 2026	41.10	41.45	41.00	41.20	41.20	0.24%	48,982
Sep 24, 2026	41.05	41.45	40.55	41.10	41.10	-0.48%	61,624
Sep 23, 2026	41.50	41.50	41.30	41.30	41.30	-0.12%	45,055
Sep 22, 2026	41.65	41.65	41.25	41.35	41.35	-	26,011
Sep 21, 2026	41.65	41.65	41.15	41.35	41.35	0.61%	24,787
Sep 18, 2026	41.60	41.70	41.10	41.10	41.10	-0.60%	111,790
Sep 17, 2026	41.30	41.70	41.30	41.35	41.35	0.12%	19,243
Sep 16, 2026	41.20	41.65	41.20	41.30	41.30	-0.24%	35,809
Sep 15, 2026	41.15	41.60	41.15	41.40	41.40	-0.24%	33,224
Sep 14, 2026	42.00	42.05	41.35	41.50	41.50	0.12%	57,504
Sep 11, 2026	41.50	41.85	41.45	41.45	41.45	-0.96%	78,979
Sep 10, 2026	41.55	42.00	41.55	41.85	41.85	-0.12%	32,988
Sep 9, 2026	41.95	41.95	41.55	41.90	41.90	0.48%	60,835
Sep 8, 2026	41.70	42.15	41.70	41.70	41.70	-0.12%	134,269
Sep 7, 2026	41.75	41.75	41.50	41.75	41.75	-	50,898
Sep 4, 2026	41.75	41.75	41.50	41.75	41.75	0.12%	46,346
Sep 3, 2026	41.60	41.90	41.50	41.70	41.70	0.24%	37,157
Sep 2, 2026	41.35	41.95	41.35	41.60	41.60	-0.48%	43,193
Sep 1, 2026	41.45	41.95	41.45	41.80	41.80	0.84%	43,166
Aug 31, 2026	41.70	41.80	41.35	41.45	41.45	-0.60%	55,638
Aug 28, 2026	42.15	42.20	41.70	41.70	41.70	-0.12%	82,887
Aug 27, 2026	42.20	42.20	41.60	41.75	41.75	-0.83%	83,994
Aug 26, 2026	41.80	42.10	41.55	42.10	42.10	0.36%	70,009
Aug 25, 2026	41.85	42.10	41.75	41.95	41.95	-	79,191
Aug 24, 2026	42.15	42.20	41.80	41.95	41.95	0.36%	58,677
Aug 21, 2026	41.45	41.80	41.45	41.80	41.80	0.97%	115,668
Aug 20, 2026	41.10	41.45	41.10	41.40	41.40	0.73%	47,593
Aug 19, 2026	40.90	41.30	40.75	41.10	41.10	0.37%	65,060
Aug 18, 2026	40.90	41.20	40.85	40.95	40.95	-0.49%	85,134
Aug 17, 2026	41.10	41.20	40.90	41.15	41.15	0.24%	40,519
Aug 14, 2026	41.30	41.30	40.95	41.05	41.05	-0.61%	77,084
Aug 13, 2026	41.65	41.65	41.05	41.30	41.30	-0.36%	74,878
Aug 12, 2026	41.75	41.75	41.40	41.45	41.45	0.12%	100,760
Aug 11, 2026	41.45	42.60	41.30	41.40	41.40	0.12%	172,993
Aug 10, 2026	41.60	41.60	41.20	41.35	41.35	0.12%	152,025
Aug 7, 2026	40.65	41.35	40.65	41.30	41.30	1.47%	209,131
Aug 6, 2026	40.70	40.95	40.50	40.70	40.70	0.49%	92,258
Aug 5, 2026	40.60	40.60	40.50	40.50	40.50	-0.25%	62,835
Aug 4, 2026	40.45	40.60	40.35	40.60	40.60	-	120,300
Aug 3, 2026	40.70	40.85	40.35	40.60	40.60	-0.73%	111,393
Jul 31, 2026	40.95	41.25	40.80	40.90	40.90	0.99%	78,080
Jul 30, 2026	41.25	41.25	40.50	40.50	40.50	-1.10%	162,910
Jul 29, 2026	41.40	41.40	40.25	40.95	40.95	0.37%	195,289