Sansteel MinGuang Co.,Ltd.,Fujian (SHE:002110)
China · Delayed Price · Currency is CNY 4.550
+0.110 (2.48%)
Jan 28, 2026, 12:35 PM CST
SHE:002110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.44 | 4.57 | 4.41 | 4.55 | - | 2.48% | 26,334,978 |
| 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 |