Sansteel MinGuang Co.,Ltd.,Fujian (SHE:002110)
China
· Delayed Price · Currency is CNY 3.490
+0.030 (0.87%)
Apr 29, 2026, 3:04 PM CST
SHE:002110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.41 | 3.53 | 3.40 | 3.49 | 3.49 | 0.87% | 25,185,636 |
| Apr 28, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | -0.29% | 21,513,871 |
| Apr 27, 2026 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -2.25% | 24,914,250 |
| Apr 24, 2026 | 3.53 | 3.57 | 3.50 | 3.55 | 3.55 | - | 14,535,700 |
| Apr 23, 2026 | 3.60 | 3.61 | 3.51 | 3.55 | 3.55 | -1.93% | 25,647,852 |
| Apr 22, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 19,711,728 |
| Apr 21, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -1.09% | 23,503,820 |
| Apr 20, 2026 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -1.08% | 25,773,790 |
| Apr 17, 2026 | 3.77 | 3.77 | 3.69 | 3.71 | 3.71 | -1.85% | 24,854,129 |
| Apr 16, 2026 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.53% | 17,715,271 |
| Apr 15, 2026 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | - | 16,057,118 |
| Apr 14, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -1.05% | 23,181,865 |
| Apr 13, 2026 | 3.83 | 3.87 | 3.80 | 3.80 | 3.80 | -1.04% | 17,695,500 |
| Apr 10, 2026 | 3.85 | 3.90 | 3.84 | 3.84 | 3.84 | 0.26% | 15,163,750 |
| Apr 9, 2026 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | -2.30% | 15,933,500 |
| Apr 8, 2026 | 3.83 | 3.93 | 3.83 | 3.92 | 3.92 | 3.43% | 20,531,330 |
| Apr 7, 2026 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | 1.34% | 13,297,900 |
| Apr 3, 2026 | 3.85 | 3.86 | 3.72 | 3.74 | 3.74 | -2.35% | 16,935,250 |
| Apr 2, 2026 | 3.88 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 15,758,300 |
| Apr 1, 2026 | 3.93 | 3.96 | 3.87 | 3.89 | 3.89 | 0.52% | 18,141,442 |
| Mar 31, 2026 | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -2.03% | 19,978,700 |
| Mar 30, 2026 | 3.83 | 3.95 | 3.78 | 3.95 | 3.95 | 1.54% | 25,774,470 |
| Mar 27, 2026 | 3.82 | 3.92 | 3.81 | 3.89 | 3.89 | 0.52% | 18,364,200 |
| Mar 26, 2026 | 3.92 | 3.95 | 3.84 | 3.87 | 3.87 | -1.53% | 20,160,430 |
| Mar 25, 2026 | 3.83 | 3.94 | 3.78 | 3.93 | 3.93 | 2.88% | 27,189,790 |
| Mar 24, 2026 | 3.75 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | 26,672,240 |
| Mar 23, 2026 | 3.88 | 3.88 | 3.67 | 3.70 | 3.70 | -6.33% | 36,887,395 |
| Mar 20, 2026 | 4.08 | 4.10 | 3.95 | 3.95 | 3.95 | -3.42% | 34,565,870 |
| Mar 19, 2026 | 4.16 | 4.19 | 4.06 | 4.09 | 4.09 | -2.62% | 35,907,010 |
| Mar 18, 2026 | 4.27 | 4.28 | 4.16 | 4.20 | 4.20 | -1.64% | 41,490,140 |
| Mar 17, 2026 | 4.27 | 4.40 | 4.26 | 4.27 | 4.27 | 0.47% | 50,812,910 |
| Mar 16, 2026 | 4.38 | 4.39 | 4.20 | 4.25 | 4.25 | -3.41% | 51,853,170 |
| Mar 13, 2026 | 4.40 | 4.52 | 4.39 | 4.40 | 4.40 | -0.23% | 46,534,200 |
| Mar 12, 2026 | 4.35 | 4.45 | 4.33 | 4.41 | 4.41 | 1.15% | 41,064,450 |
| Mar 11, 2026 | 4.30 | 4.36 | 4.22 | 4.36 | 4.36 | 1.63% | 43,921,750 |
| Mar 10, 2026 | 4.41 | 4.42 | 4.27 | 4.29 | 4.29 | -2.05% | 47,208,674 |
| 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 |