China Steel Corporation (BST:CNS)
Germany
· Delayed Price · Currency is EUR 9.25
0.00 (0.00%)
At close: Apr 28, 2026
China Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 27, 2026 | 9.25 | 9.25 | 8.85 | 9.25 | 9.25 | - | - |
| Apr 24, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Apr 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| Apr 21, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.00 | 9.20 | 9.20 | - | - |
| Apr 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 15, 2026 | 9.20 | 9.20 | 8.80 | 9.20 | 9.20 | - | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | - |
| Apr 13, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Apr 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 9, 2026 | 10.20 | 10.20 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Apr 7, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | - | - |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 23.64% | - |
| Mar 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -11.76% | - |
| Mar 30, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 9.36% | - |
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Mar 25, 2026 | 10.30 | 10.30 | 8.50 | 8.50 | 8.50 | -17.48% | - |
| Mar 24, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Mar 23, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 10.27% | - |
| Mar 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Mar 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -8.74% | - |
| Mar 18, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.64% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 8.05% | - |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.95% | - |
| Mar 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.77% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 15.08% | - |
| Mar 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.29% | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -7.61% | - |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 8.24% | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.53% | - |
| Mar 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 25, 2026 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Feb 24, 2026 | 9.90 | 9.90 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Feb 23, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - | - |
| Feb 20, 2026 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | - | - |
| Feb 19, 2026 | 9.90 | 9.90 | 9.55 | 9.90 | 9.90 | 0.51% | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.50 | 9.85 | 9.85 | - | - |
| Feb 17, 2026 | 9.85 | 9.85 | 9.50 | 9.85 | 9.85 | - | - |
| Feb 16, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 7.65% | - |
| Feb 13, 2026 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -5.18% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Feb 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.95% | - |
| Feb 10, 2026 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 9, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 6, 2026 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -6.60% | 10 |
| Feb 5, 2026 | 9.90 | 9.90 | 9.50 | 9.85 | 9.85 | 2.60% | - |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | - |
| Feb 3, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -20.00% | 135 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 38.55% | 400 |
| Jan 30, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.75% | 135 |
| Jan 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Jan 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 7, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -20.00% | - |
| Jan 5, 2026 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 11.11% | 10 |
| Jan 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.89% | - |
| Dec 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Dec 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Dec 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Dec 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Dec 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Dec 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Dec 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 6.52% | - |
| Dec 9, 2025 | 9.90 | 9.90 | 9.20 | 9.20 | 9.20 | -7.54% | - |
| Dec 8, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8.15% | - |
| 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% | - |