China Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.55	43.20	42.55	42.90	42.90	0.82%	49,254
Apr 27, 2026	42.45	42.70	42.20	42.55	42.55	0.35%	148,336
Apr 24, 2026	42.90	42.90	42.20	42.40	42.40	-1.17%	180,653
Apr 23, 2026	43.70	43.70	42.70	42.90	42.90	-1.94%	311,934
Apr 22, 2026	43.70	43.90	43.60	43.75	43.75	-0.57%	125,959
Apr 21, 2026	44.10	44.10	43.80	44.00	44.00	-0.23%	118,781
Apr 20, 2026	44.20	44.20	43.60	44.10	44.10	0.11%	125,552
Apr 17, 2026	44.05	44.20	43.75	44.05	44.05	-0.11%	120,780
Apr 16, 2026	44.30	44.50	43.80	44.10	44.10	0.80%	136,453
Apr 15, 2026	44.15	44.25	43.70	43.75	43.75	-0.57%	170,002
Apr 14, 2026	44.20	44.75	43.80	44.00	44.00	-0.45%	125,996
Apr 13, 2026	44.50	44.50	43.85	44.20	44.20	-0.67%	115,234
Apr 10, 2026	44.55	44.80	44.20	44.50	44.50	0.45%	89,391
Apr 9, 2026	44.10	44.40	43.80	44.30	44.30	0.45%	78,842
Apr 8, 2026	44.00	44.25	43.80	44.10	44.10	1.26%	104,033
Apr 7, 2026	43.70	44.10	43.50	43.55	43.55	-0.34%	57,498
Apr 2, 2026	44.10	44.10	43.50	43.70	43.70	-0.79%	74,733
Apr 1, 2026	44.45	44.50	44.00	44.05	44.05	0.46%	66,271
Mar 31, 2026	44.10	44.45	43.85	43.85	43.85	-1.35%	128,002
Mar 30, 2026	44.15	45.55	44.15	44.45	44.45	-0.89%	118,852
Mar 27, 2026	45.05	45.05	44.55	44.85	44.85	-0.44%	98,737
Mar 26, 2026	45.65	45.65	44.85	45.05	45.05	-0.22%	150,565
Mar 25, 2026	45.90	45.90	45.00	45.15	45.15	0.33%	267,381
Mar 24, 2026	44.15	45.35	44.10	45.00	45.00	2.27%	267,802
Mar 23, 2026	47.00	47.00	44.00	44.00	44.00	-1.01%	774,482
Mar 20, 2026	43.60	45.50	43.60	44.45	44.45	1.60%	592,468
Mar 19, 2026	44.00	44.15	43.50	43.75	43.75	-1.35%	227,475
Mar 18, 2026	44.25	44.70	44.20	44.35	44.35	0.57%	199,964
Mar 17, 2026	44.05	44.10	43.80	44.10	44.10	0.23%	114,484
Mar 16, 2026	44.00	44.10	43.80	44.00	44.00	0.23%	203,687
Mar 13, 2026	43.30	44.10	43.30	43.90	43.90	0.57%	131,362
Mar 12, 2026	44.30	44.35	43.50	43.65	43.65	-1.58%	293,435
Mar 11, 2026	44.25	44.50	44.15	44.35	44.35	0.23%	270,682
Mar 10, 2026	44.75	44.75	43.75	44.25	44.25	1.03%	292,011
Mar 9, 2026	43.35	44.00	42.90	43.80	43.80	2.10%	625,185
Mar 6, 2026	42.30	43.00	42.15	42.90	42.90	1.42%	105,800
Mar 5, 2026	41.65	42.40	41.65	42.30	42.30	0.95%	142,103
Mar 4, 2026	42.55	42.90	41.80	41.90	41.90	-2.33%	210,170
Mar 3, 2026	43.00	43.15	42.40	42.90	42.90	-0.58%	183,200
Mar 2, 2026	43.50	43.60	42.90	43.15	43.15	-0.69%	151,481
Feb 26, 2026	43.05	43.45	42.95	43.45	43.45	0.93%	201,500
Feb 25, 2026	42.60	43.45	42.60	43.05	43.05	1.65%	464,031
Feb 24, 2026	42.10	42.60	42.10	42.35	42.35	0.36%	82,009
Feb 23, 2026	42.20	42.45	42.00	42.20	42.20	0.96%	207,684
Feb 11, 2026	41.80	42.00	41.30	41.80	41.80	0.97%	123,910
Feb 10, 2026	41.35	41.50	41.00	41.40	41.40	0.12%	97,648
Feb 9, 2026	41.50	41.50	41.10	41.35	41.35	0.36%	80,821
Feb 6, 2026	41.55	41.65	41.10	41.20	41.20	-1.20%	92,334
Feb 5, 2026	41.80	42.00	41.70	41.70	41.70	-0.24%	101,940
Feb 4, 2026	42.10	42.25	41.80	41.80	41.80	-	53,529
Feb 3, 2026	43.20	43.20	41.80	41.80	41.80	-0.59%	184,103
Feb 2, 2026	43.35	43.35	42.05	42.05	42.05	-2.10%	201,462
Jan 30, 2026	42.85	43.95	42.60	42.95	42.95	-0.12%	571,028
Jan 29, 2026	41.80	43.40	41.75	43.00	43.00	2.87%	601,294
Jan 28, 2026	41.80	41.85	41.60	41.80	41.80	-	72,853
Jan 27, 2026	41.90	42.05	41.45	41.80	41.80	-0.12%	225,676
Jan 26, 2026	41.80	41.90	41.65	41.85	41.85	0.36%	137,205
Jan 23, 2026	41.65	41.70	41.45	41.70	41.70	0.12%	209,073
Jan 22, 2026	41.90	42.00	41.65	41.65	41.65	-	146,518
Jan 21, 2026	42.20	42.35	41.45	41.65	41.65	-1.65%	333,829
Jan 20, 2026	42.60	42.80	42.35	42.35	42.35	-0.24%	118,048
Jan 19, 2026	42.50	42.70	42.45	42.45	42.45	-0.47%	155,974
Jan 16, 2026	42.75	42.80	42.30	42.65	42.65	-0.23%	122,399
Jan 15, 2026	42.60	42.95	42.50	42.75	42.75	0.47%	402,159
Jan 14, 2026	42.60	42.80	42.40	42.55	42.55	-0.12%	260,030
Jan 13, 2026	42.65	43.15	42.45	42.60	42.60	-	83,847
Jan 12, 2026	42.90	43.10	42.50	42.60	42.60	0.12%	269,497
Jan 9, 2026	42.55	42.60	42.35	42.55	42.55	0.12%	97,264
Jan 8, 2026	43.20	43.50	42.50	42.50	42.50	-0.70%	210,802
Jan 7, 2026	42.80	43.10	42.35	42.80	42.80	-	511,083
Jan 6, 2026	43.25	43.80	42.55	42.80	42.80	-0.93%	252,876
Jan 5, 2026	42.35	45.00	42.35	43.20	43.20	2.98%	640,334
Jan 2, 2026	42.05	42.20	41.95	41.95	41.95	0.12%	52,108
Dec 31, 2025	41.90	42.00	41.60	41.90	41.90	-0.12%	67,874
Dec 30, 2025	41.90	42.00	41.80	41.95	41.95	-	16,599
Dec 29, 2025	41.75	42.00	41.60	41.95	41.95	0.72%	153,349
Dec 26, 2025	41.95	41.95	41.40	41.65	41.65	0.60%	51,049
Dec 24, 2025	41.80	42.00	41.30	41.40	41.40	-0.48%	65,968
Dec 23, 2025	41.70	42.00	41.60	41.60	41.60	-0.95%	31,732
Dec 22, 2025	41.90	42.00	41.90	42.00	42.00	0.24%	16,056
Dec 19, 2025	41.85	42.20	41.75	41.90	41.90	0.12%	62,681
Dec 18, 2025	41.55	41.95	41.50	41.85	41.85	0.84%	32,484
Dec 17, 2025	41.85	41.85	41.35	41.50	41.50	-0.72%	82,628
Dec 16, 2025	41.55	42.40	41.50	41.80	41.80	-0.83%	73,078
Dec 15, 2025	42.50	42.50	41.95	42.15	42.15	0.24%	64,056
Dec 12, 2025	42.25	42.45	42.00	42.05	42.05	0.48%	19,174
Dec 11, 2025	42.00	42.30	41.80	41.85	41.85	-0.36%	68,371
Dec 10, 2025	41.80	42.25	41.80	42.00	42.00	0.60%	45,404
Dec 9, 2025	41.90	41.90	41.75	41.75	41.75	-0.48%	29,401
Dec 8, 2025	42.30	42.30	41.95	41.95	41.95	-0.94%	47,417
Dec 5, 2025	42.50	42.50	42.00	42.35	42.35	-0.47%	74,942
Dec 4, 2025	42.70	42.70	42.40	42.55	42.55	-	47,865
Dec 3, 2025	42.70	42.75	42.50	42.55	42.55	-	41,031
Dec 2, 2025	42.35	42.65	42.35	42.55	42.55	0.47%	96,965
Dec 1, 2025	42.40	42.75	42.20	42.35	42.35	-	154,296
Nov 28, 2025	41.95	42.40	41.90	42.35	42.35	0.83%	113,221
Nov 27, 2025	41.25	42.75	41.25	42.00	42.00	2.44%	224,845
Nov 26, 2025	40.65	41.05	40.65	41.00	41.00	0.74%	45,809
Nov 25, 2025	40.45	40.85	40.45	40.70	40.70	0.25%	29,504
Nov 24, 2025	40.50	40.75	40.40	40.60	40.60	0.50%	27,554