China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	41.80	42.00	41.80	41.85	-	-0.24%	13,529
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%	209,008
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%	162,701
Jul 29, 2026	41.40	41.40	40.25	40.95	40.95	0.37%	195,289
Jul 28, 2026	40.75	40.85	40.65	40.80	40.80	-0.49%	124,441
Jul 27, 2026	41.40	41.40	40.85	41.00	41.00	-	114,847
Jul 24, 2026	40.60	41.10	40.60	41.00	41.00	-	62,302
Jul 23, 2026	40.65	41.00	40.60	41.00	41.00	0.86%	54,610
Jul 22, 2026	41.35	41.35	40.65	40.65	40.65	-1.45%	149,747
Jul 21, 2026	41.10	41.50	41.10	41.25	41.25	0.36%	68,773
Jul 20, 2026	41.00	41.25	40.80	41.10	41.10	1.48%	129,319
Jul 17, 2026	41.00	41.00	40.50	40.50	40.50	-1.22%	145,763
Jul 16, 2026	41.40	41.40	40.50	41.00	41.00	0.24%	75,815
Jul 15, 2026	40.70	41.50	40.65	40.90	40.90	0.62%	118,344
Jul 14, 2026	41.30	41.30	40.35	40.65	40.65	-0.73%	141,386
Jul 13, 2026	41.30	41.35	40.70	40.95	40.95	-1.09%	133,999
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