China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.10	41.45	41.00	41.40	41.40	0.36%	98,111
Jul 8, 2026	41.25	41.25	40.90	41.25	41.25	-	106,825
Jul 7, 2026	41.50	41.50	41.05	41.25	41.25	-0.60%	189,005
Jul 6, 2026	41.65	41.75	41.35	41.50	41.50	-0.36%	206,203
Jul 3, 2026	41.10	41.65	41.00	41.65	41.65	0.13%	366,064
Jul 2, 2026	43.75	44.20	43.55	44.00	41.59	0.57%	266,681
Jul 1, 2026	43.95	43.95	43.55	43.75	41.36	0.34%	129,086
Jun 30, 2026	44.00	44.00	43.50	43.60	41.22	-0.80%	233,194
Jun 29, 2026	43.15	44.25	43.15	43.95	41.55	0.46%	186,964
Jun 26, 2026	43.95	44.35	43.70	43.75	41.36	-0.46%	332,490
Jun 25, 2026	44.00	44.30	43.60	43.95	41.55	0.57%	311,039
Jun 24, 2026	43.00	43.70	43.00	43.70	41.31	1.51%	169,366
Jun 23, 2026	43.00	43.10	42.70	43.05	40.70	0.23%	157,592
Jun 22, 2026	43.05	43.05	42.80	42.95	40.60	0.12%	98,568
Jun 18, 2026	43.25	43.60	42.90	42.90	40.55	-0.69%	206,750
Jun 17, 2026	43.25	43.50	43.10	43.20	40.84	0.12%	116,013
Jun 16, 2026	43.15	43.25	43.00	43.15	40.79	-	137,772
Jun 15, 2026	43.25	43.25	43.00	43.15	40.79	0.35%	125,381
Jun 12, 2026	42.80	43.10	42.65	43.00	40.65	0.47%	94,925
Jun 11, 2026	42.60	42.80	42.15	42.80	40.46	0.47%	104,754
Jun 10, 2026	42.30	42.70	42.15	42.60	40.27	-0.35%	155,517
Jun 9, 2026	42.10	42.85	42.10	42.75	40.41	0.94%	124,330
Jun 8, 2026	41.80	42.85	41.80	42.35	40.03	-2.31%	155,564
Jun 5, 2026	43.80	43.80	43.10	43.35	40.98	0.12%	107,045
Jun 4, 2026	43.25	43.50	42.95	43.30	40.93	0.23%	204,443
Jun 3, 2026	42.60	43.25	42.25	43.20	40.84	1.41%	300,357
Jun 2, 2026	42.70	42.70	42.35	42.60	40.27	0.12%	169,845
Jun 1, 2026	42.50	42.70	42.05	42.55	40.22	0.24%	133,014
May 29, 2026	42.45	42.75	42.20	42.45	40.13	0.12%	99,774
May 28, 2026	42.40	42.80	42.40	42.40	40.08	-	109,273
May 27, 2026	42.50	42.75	42.30	42.40	40.08	-0.24%	125,283
May 26, 2026	42.90	43.15	42.45	42.50	40.18	-0.70%	170,031
May 25, 2026	42.00	43.00	41.70	42.80	40.46	2.15%	266,112
May 22, 2026	42.05	42.15	41.90	41.90	39.61	-0.59%	99,507
May 21, 2026	41.95	42.30	41.95	42.15	39.85	0.48%	75,740
May 20, 2026	41.80	42.00	41.60	41.95	39.66	0.24%	81,269
May 19, 2026	41.65	42.00	41.65	41.85	39.56	0.12%	62,727
May 18, 2026	41.80	42.00	41.70	41.80	39.51	-0.59%	87,380
May 15, 2026	42.55	42.70	42.05	42.05	39.75	-1.06%	173,926
May 14, 2026	42.40	42.80	42.40	42.50	40.18	-0.35%	107,776
May 13, 2026	42.60	42.75	42.40	42.65	40.32	0.12%	85,299
May 12, 2026	42.95	43.40	42.60	42.60	40.27	-0.81%	105,689
May 11, 2026	42.80	43.10	42.80	42.95	40.60	0.35%	83,250
May 8, 2026	42.90	43.20	42.65	42.80	40.46	-0.35%	124,237
May 7, 2026	42.60	43.20	42.60	42.95	40.60	-0.12%	112,141
May 6, 2026	43.20	43.20	42.60	43.00	40.65	1.18%	97,961
May 5, 2026	42.70	42.80	42.50	42.50	40.18	-0.47%	70,085
May 4, 2026	42.75	42.75	42.50	42.70	40.37	-0.12%	132,526
Apr 30, 2026	43.00	43.00	42.60	42.75	40.41	-0.70%	54,165
Apr 29, 2026	43.15	43.15	42.60	43.05	40.70	0.35%	81,470