Sansteel MinGuang Co.,Ltd.,Fujian (SHE:002110)
China
· Delayed Price · Currency is CNY 4.280
-0.100 (-2.28%)
Mar 10, 2026, 2:25 PM CST
SHE:002110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.44 | 4.47 | 4.33 | 4.38 | 4.38 | -2.23% | 34,054,000 |
| Mar 6, 2026 | 4.45 | 4.50 | 4.38 | 4.48 | 4.48 | 0.45% | 28,288,670 |
| Mar 5, 2026 | 4.52 | 4.55 | 4.42 | 4.46 | 4.46 | -0.45% | 30,064,300 |
| Mar 4, 2026 | 4.57 | 4.61 | 4.45 | 4.48 | 4.48 | -2.18% | 31,827,697 |
| Mar 3, 2026 | 4.68 | 4.79 | 4.57 | 4.58 | 4.58 | -2.35% | 41,434,951 |
| Mar 2, 2026 | 4.59 | 4.73 | 4.51 | 4.69 | 4.69 | 1.30% | 50,999,240 |
| Feb 27, 2026 | 4.50 | 4.68 | 4.47 | 4.63 | 4.63 | 2.66% | 41,995,930 |
| Feb 26, 2026 | 4.51 | 4.59 | 4.45 | 4.51 | 4.51 | 0.22% | 47,030,640 |
| Feb 25, 2026 | 4.27 | 4.65 | 4.27 | 4.50 | 4.50 | 5.39% | 72,298,580 |
| Feb 24, 2026 | 4.23 | 4.30 | 4.21 | 4.27 | 4.27 | 2.15% | 28,540,550 |
| Feb 13, 2026 | 4.34 | 4.35 | 4.16 | 4.18 | 4.18 | -3.91% | 43,293,080 |
| Feb 12, 2026 | 4.40 | 4.41 | 4.30 | 4.35 | 4.35 | -0.91% | 24,770,550 |
| Feb 11, 2026 | 4.37 | 4.44 | 4.34 | 4.39 | 4.39 | 0.46% | 21,080,660 |
| Feb 10, 2026 | 4.43 | 4.43 | 4.32 | 4.37 | 4.37 | -0.91% | 24,424,500 |
| Feb 9, 2026 | 4.41 | 4.52 | 4.40 | 4.41 | 4.41 | 1.61% | 36,267,450 |
| Feb 6, 2026 | 4.37 | 4.45 | 4.32 | 4.34 | 4.34 | -1.59% | 25,152,900 |
| Feb 5, 2026 | 4.38 | 4.50 | 4.35 | 4.41 | 4.41 | - | 30,420,810 |
| Feb 4, 2026 | 4.26 | 4.41 | 4.21 | 4.41 | 4.41 | 3.28% | 38,384,880 |
| Feb 3, 2026 | 4.13 | 4.29 | 4.13 | 4.27 | 4.27 | 3.14% | 49,722,820 |
| Feb 2, 2026 | 4.40 | 4.43 | 4.12 | 4.14 | 4.14 | -6.97% | 73,432,940 |
| Jan 30, 2026 | 4.51 | 4.67 | 4.33 | 4.45 | 4.45 | -2.20% | 54,929,110 |
| Jan 29, 2026 | 4.52 | 4.63 | 4.49 | 4.55 | 4.55 | -0.22% | 52,994,260 |
| Jan 28, 2026 | 4.43 | 4.60 | 4.41 | 4.56 | 4.56 | 2.70% | 40,291,810 |
| Jan 27, 2026 | 4.63 | 4.67 | 4.42 | 4.44 | 4.44 | -4.10% | 46,107,030 |
| Jan 26, 2026 | 4.65 | 4.69 | 4.56 | 4.63 | 4.63 | -0.64% | 45,374,280 |
| Jan 23, 2026 | 4.44 | 4.68 | 4.38 | 4.66 | 4.66 | 4.95% | 65,202,120 |
| Jan 22, 2026 | 4.32 | 4.46 | 4.31 | 4.44 | 4.44 | 2.54% | 41,051,080 |
| Jan 21, 2026 | 4.28 | 4.35 | 4.24 | 4.33 | 4.33 | 0.46% | 31,741,950 |
| Jan 20, 2026 | 4.26 | 4.33 | 4.22 | 4.31 | 4.31 | 1.17% | 31,180,280 |
| Jan 19, 2026 | 4.20 | 4.27 | 4.13 | 4.26 | 4.26 | 1.43% | 30,301,700 |
| Jan 16, 2026 | 4.25 | 4.30 | 4.19 | 4.20 | 4.20 | -0.94% | 30,775,600 |
| Jan 15, 2026 | 4.30 | 4.34 | 4.22 | 4.24 | 4.24 | -1.40% | 34,717,440 |
| Jan 14, 2026 | 4.33 | 4.41 | 4.27 | 4.30 | 4.30 | -0.46% | 41,222,060 |
| Jan 13, 2026 | 4.43 | 4.45 | 4.32 | 4.32 | 4.32 | -2.70% | 37,765,160 |
| Jan 12, 2026 | 4.38 | 4.50 | 4.37 | 4.44 | 4.44 | 1.60% | 36,705,600 |
| Jan 9, 2026 | 4.40 | 4.49 | 4.34 | 4.37 | 4.37 | -0.91% | 36,963,189 |
| Jan 8, 2026 | 4.35 | 4.46 | 4.32 | 4.41 | 4.41 | 0.92% | 37,382,450 |
| Jan 7, 2026 | 4.30 | 4.40 | 4.29 | 4.37 | 4.37 | 1.86% | 42,111,670 |
| Jan 6, 2026 | 4.27 | 4.31 | 4.25 | 4.29 | 4.29 | 0.47% | 38,352,840 |
| Jan 5, 2026 | 4.39 | 4.43 | 4.24 | 4.27 | 4.27 | -2.73% | 44,164,850 |
| Dec 31, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.39 | -1.13% | 24,221,650 |
| Dec 30, 2025 | 4.50 | 4.53 | 4.40 | 4.44 | 4.44 | -1.55% | 24,119,290 |
| Dec 29, 2025 | 4.56 | 4.59 | 4.49 | 4.51 | 4.51 | -0.88% | 27,798,650 |
| Dec 26, 2025 | 4.54 | 4.60 | 4.50 | 4.55 | 4.55 | - | 27,129,937 |
| Dec 25, 2025 | 4.49 | 4.58 | 4.43 | 4.55 | 4.55 | 1.34% | 27,472,850 |
| Dec 24, 2025 | 4.39 | 4.52 | 4.37 | 4.49 | 4.49 | 2.05% | 31,076,852 |
| Dec 23, 2025 | 4.42 | 4.46 | 4.35 | 4.40 | 4.40 | -0.90% | 26,318,700 |
| Dec 22, 2025 | 4.47 | 4.59 | 4.43 | 4.44 | 4.44 | -0.22% | 39,373,460 |
| Dec 19, 2025 | 4.25 | 4.53 | 4.24 | 4.45 | 4.45 | 4.95% | 49,448,185 |
| Dec 18, 2025 | 4.18 | 4.32 | 4.15 | 4.24 | 4.24 | 0.47% | 34,009,050 |
| Dec 17, 2025 | 4.20 | 4.25 | 4.09 | 4.22 | 4.22 | 0.24% | 41,250,020 |
| Dec 16, 2025 | 4.35 | 4.38 | 4.19 | 4.21 | 4.21 | -3.44% | 37,314,900 |
| Dec 15, 2025 | 4.24 | 4.50 | 4.20 | 4.36 | 4.36 | 1.40% | 56,208,450 |
| Dec 12, 2025 | 4.38 | 4.41 | 4.23 | 4.30 | 4.30 | -1.83% | 76,776,239 |
| Dec 11, 2025 | 4.71 | 4.73 | 4.37 | 4.38 | 4.38 | -7.01% | 63,924,580 |
| Dec 10, 2025 | 4.75 | 4.79 | 4.59 | 4.71 | 4.71 | -2.48% | 61,016,730 |
| Dec 9, 2025 | 4.85 | 4.92 | 4.75 | 4.83 | 4.83 | -1.23% | 76,415,900 |
| Dec 8, 2025 | 4.87 | 4.95 | 4.83 | 4.89 | 4.89 | 0.62% | 81,872,060 |
| Dec 5, 2025 | 4.64 | 4.90 | 4.62 | 4.86 | 4.86 | 4.07% | 81,763,480 |
| Dec 4, 2025 | 4.71 | 4.77 | 4.64 | 4.67 | 4.67 | -0.85% | 56,755,690 |
| Dec 3, 2025 | 4.74 | 4.98 | 4.68 | 4.71 | 4.71 | -1.05% | 122,090,600 |
| Dec 2, 2025 | 4.55 | 4.85 | 4.52 | 4.76 | 4.76 | 3.48% | 125,920,200 |
| Dec 1, 2025 | 4.38 | 4.81 | 4.35 | 4.60 | 4.60 | 5.26% | 127,148,700 |
| Nov 28, 2025 | 4.23 | 4.41 | 4.19 | 4.37 | 4.37 | 3.55% | 25,056,340 |
| Nov 27, 2025 | 4.29 | 4.29 | 4.21 | 4.22 | 4.22 | -1.63% | 16,328,450 |
| Nov 26, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -1.15% | 17,896,800 |
| Nov 25, 2025 | 4.22 | 4.40 | 4.20 | 4.34 | 4.34 | 3.09% | 30,110,000 |
| Nov 24, 2025 | 4.31 | 4.37 | 4.19 | 4.21 | 4.21 | -2.09% | 24,253,750 |
| Nov 21, 2025 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -2.05% | 35,663,450 |
| Nov 20, 2025 | 4.40 | 4.44 | 4.35 | 4.39 | 4.39 | -0.45% | 19,735,950 |
| Nov 19, 2025 | 4.46 | 4.51 | 4.33 | 4.41 | 4.41 | -1.12% | 34,367,000 |
| Nov 18, 2025 | 4.77 | 4.78 | 4.43 | 4.46 | 4.46 | -7.85% | 64,252,130 |
| Nov 17, 2025 | 4.87 | 5.00 | 4.79 | 4.84 | 4.84 | -0.82% | 68,130,750 |
| Nov 14, 2025 | 4.75 | 4.97 | 4.74 | 4.88 | 4.88 | 1.88% | 57,073,370 |
| Nov 13, 2025 | 4.67 | 4.84 | 4.63 | 4.79 | 4.79 | 2.13% | 44,097,950 |
| Nov 12, 2025 | 4.65 | 4.76 | 4.60 | 4.69 | 4.69 | 0.86% | 35,700,850 |
| Nov 11, 2025 | 4.56 | 4.68 | 4.52 | 4.65 | 4.65 | 1.53% | 37,040,560 |
| Nov 10, 2025 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -0.87% | 31,271,950 |
| Nov 7, 2025 | 4.57 | 4.68 | 4.54 | 4.62 | 4.62 | 0.65% | 39,754,000 |
| Nov 6, 2025 | 4.59 | 4.60 | 4.49 | 4.59 | 4.59 | -0.22% | 30,590,150 |
| Nov 5, 2025 | 4.50 | 4.63 | 4.48 | 4.60 | 4.60 | - | 31,184,850 |
| Nov 4, 2025 | 4.48 | 4.66 | 4.45 | 4.60 | 4.60 | 2.45% | 51,423,180 |
| Nov 3, 2025 | 4.49 | 4.53 | 4.44 | 4.49 | 4.49 | 0.22% | 25,753,100 |
| Oct 31, 2025 | 4.50 | 4.56 | 4.46 | 4.48 | 4.48 | -0.88% | 27,504,100 |
| Oct 30, 2025 | 4.44 | 4.57 | 4.40 | 4.52 | 4.52 | 1.80% | 47,202,950 |
| Oct 29, 2025 | 4.48 | 4.53 | 4.32 | 4.44 | 4.44 | -0.89% | 43,864,640 |
| Oct 28, 2025 | 4.40 | 4.69 | 4.33 | 4.48 | 4.48 | 0.90% | 78,425,880 |
| Oct 27, 2025 | 4.30 | 4.55 | 4.29 | 4.44 | 4.44 | 3.98% | 37,853,410 |
| Oct 24, 2025 | 4.44 | 4.44 | 4.26 | 4.27 | 4.27 | -3.39% | 23,297,590 |
| Oct 23, 2025 | 4.38 | 4.43 | 4.30 | 4.42 | 4.42 | 0.68% | 16,663,690 |
| Oct 22, 2025 | 4.35 | 4.42 | 4.31 | 4.39 | 4.39 | 0.69% | 20,123,110 |
| Oct 21, 2025 | 4.33 | 4.37 | 4.29 | 4.36 | 4.36 | 0.93% | 17,249,070 |
| Oct 20, 2025 | 4.32 | 4.37 | 4.26 | 4.32 | 4.32 | 0.47% | 19,563,650 |
| Oct 17, 2025 | 4.20 | 4.41 | 4.20 | 4.30 | 4.30 | 1.90% | 34,926,200 |
| Oct 16, 2025 | 4.35 | 4.37 | 4.19 | 4.22 | 4.22 | -3.43% | 27,221,050 |
| Oct 15, 2025 | 4.30 | 4.39 | 4.30 | 4.37 | 4.37 | 1.16% | 18,694,350 |
| Oct 14, 2025 | 4.33 | 4.41 | 4.28 | 4.32 | 4.32 | -0.23% | 30,114,350 |
| Oct 13, 2025 | 4.29 | 4.36 | 4.24 | 4.33 | 4.33 | -1.37% | 25,332,300 |
| Oct 10, 2025 | 4.20 | 4.40 | 4.17 | 4.39 | 4.39 | 4.03% | 37,159,390 |
| Oct 9, 2025 | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | 1.20% | 21,422,900 |