Sansteel MinGuang Co.,Ltd.,Fujian (SHE:002110)
China · Delayed Price · Currency is CNY 4.370
-0.010 (-0.23%)
Mar 10, 2026, 9:55 AM 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 |