China Steel Corporation (BST:CNS)
Germany
· Delayed Price · Currency is EUR 9.20
-0.80 (-8.00%)
At close: Dec 5, 2025
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.95 | 9.95 | 9.20 | 9.20 | 9.20 | -8.00% | - |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Dec 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Dec 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Nov 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Nov 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Nov 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Nov 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Nov 17, 2025 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 8.70% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.20 | 9.20 | 9.20 | -17.86% | - |
| Sep 2, 2025 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 8.74% | 200 |
| Sep 1, 2025 | 10.80 | 13.80 | 10.30 | 10.30 | 10.30 | -5.50% | 300 |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 200 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Aug 14, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -23.40% | - |
| Aug 4, 2025 | 10.80 | 14.10 | 10.80 | 14.10 | 14.10 | 29.36% | 230 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jul 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 12.12% | - |
| Jul 23, 2025 | 11.20 | 11.20 | 9.90 | 9.90 | 9.77 | -7.48% | 1,090 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.56 | - | - |
| Jul 21, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.56 | -0.93% | - |
| Jul 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -0.92% | - |
| Jul 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | 1.87% | - |
| Jul 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | -13.71% | - |
| Jul 15, 2025 | 10.70 | 12.40 | 10.70 | 12.40 | 12.24 | 15.89% | 100 |
| Jul 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - | - |
| Jul 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - | - |
| Jul 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - | - |
| Jul 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - | - |
| Jul 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | -0.93% | - |
| Jul 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -1.82% | - |
| Jul 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Jul 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 3.77% | - |
| Jul 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - | - |
| Jul 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | - | - |
| Jun 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | -3.64% | - |
| Jun 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 1.85% | - |
| Jun 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | 1.89% | - |
| Jun 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | -0.93% | - |
| Jun 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | 1.90% | - |
| Jun 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | -0.94% | - |
| Jun 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | -1.85% | - |
| Jun 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | -0.92% | - |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Jun 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Jun 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | - | - |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -1.80% | - |
| Jun 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Jun 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Jun 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - | - |
| Jun 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -0.90% | - |
| Jun 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Jun 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | 0.92% | - |