Sansteel MinGuang Co.,Ltd.,Fujian (002110.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5300 | 3.5300 | 17,269,563 |
| 06 May 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 21,213,428 |
| 30 Apr 2024 | 3.6300 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 21,406,150 |
| 29 Apr 2024 | 3.5800 | 3.6500 | 3.5500 | 3.6400 | 3.6400 | 16,835,500 |
| 26 Apr 2024 | 3.5900 | 3.6300 | 3.5400 | 3.6100 | 3.6100 | 15,341,859 |
| 25 Apr 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6100 | 3.6100 | 9,260,966 |
| 24 Apr 2024 | 3.6300 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 9,062,700 |
| 23 Apr 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6200 | 3.6200 | 14,129,129 |
| 22 Apr 2024 | 3.7800 | 3.8400 | 3.6900 | 3.7100 | 3.7100 | 12,602,161 |
| 19 Apr 2024 | 3.7100 | 3.8200 | 3.7100 | 3.8000 | 3.8000 | 13,791,351 |
| 18 Apr 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7300 | 3.7300 | 11,605,550 |
| 17 Apr 2024 | 3.6200 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | 12,085,170 |
| 16 Apr 2024 | 3.6800 | 3.7100 | 3.5900 | 3.6100 | 3.6100 | 16,735,250 |
| 15 Apr 2024 | 3.7700 | 3.7800 | 3.6300 | 3.7100 | 3.7100 | 12,892,496 |
| 12 Apr 2024 | 3.7700 | 3.8000 | 3.7400 | 3.7500 | 3.7500 | 9,617,790 |
| 11 Apr 2024 | 3.7100 | 3.8200 | 3.6800 | 3.7900 | 3.7900 | 15,294,694 |
| 10 Apr 2024 | 3.7500 | 3.8000 | 3.7000 | 3.7200 | 3.7200 | 11,597,450 |
| 09 Apr 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 8,972,971 |
| 08 Apr 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7300 | 3.7300 | 14,941,116 |
| 03 Apr 2024 | 3.7100 | 3.7700 | 3.6800 | 3.7600 | 3.7600 | 15,588,600 |
| 02 Apr 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7100 | 3.7100 | 16,186,382 |
| 01 Apr 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 10,804,950 |
| 29 Mar 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 6,217,975 |
| 28 Mar 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 9,615,050 |
| 27 Mar 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 11,102,406 |
| 26 Mar 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 10,255,816 |
| 25 Mar 2024 | 3.5900 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 8,065,294 |
| 22 Mar 2024 | 3.6600 | 3.6600 | 3.5600 | 3.5900 | 3.5900 | 10,568,390 |
| 21 Mar 2024 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.6600 | 6,092,200 |
| 20 Mar 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 9,307,059 |
| 19 Mar 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 12,836,800 |
| 18 Mar 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 13,359,529 |
| 15 Mar 2024 | 3.6400 | 3.7100 | 3.6100 | 3.7000 | 3.7000 | 18,076,183 |
| 14 Mar 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 11,974,050 |
| 13 Mar 2024 | 3.6500 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 11,693,300 |
| 12 Mar 2024 | 3.6700 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 15,347,700 |
| 11 Mar 2024 | 3.6600 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 14,024,189 |
| 08 Mar 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6700 | 3.6700 | 7,801,700 |
| 07 Mar 2024 | 3.5900 | 3.7400 | 3.5900 | 3.6800 | 3.6800 | 19,277,295 |
| 06 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5900 | 3.5900 | 10,277,100 |
| 05 Mar 2024 | 3.5700 | 3.5900 | 3.5200 | 3.5400 | 3.5400 | 9,304,950 |
| 04 Mar 2024 | 3.6400 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 13,395,145 |
| 01 Mar 2024 | 3.6700 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 10,202,950 |
| 29 Feb 2024 | 3.6400 | 3.6900 | 3.6200 | 3.6800 | 3.6800 | 12,203,181 |
| 28 Feb 2024 | 3.7500 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 19,596,650 |
| 27 Feb 2024 | 3.7300 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 10,252,700 |
| 26 Feb 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 13,512,390 |
| 23 Feb 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 9,946,950 |
| 22 Feb 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 10,066,301 |
| 21 Feb 2024 | 3.7100 | 3.8100 | 3.7000 | 3.7400 | 3.7400 | 13,844,189 |
| 20 Feb 2024 | 3.6800 | 3.7400 | 3.6500 | 3.7200 | 3.7200 | 11,772,731 |
| 19 Feb 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6900 | 3.6900 | 20,914,080 |
| 08 Feb 2024 | 3.5700 | 3.6400 | 3.5100 | 3.6200 | 3.6200 | 27,095,986 |
| 07 Feb 2024 | 3.5900 | 3.6600 | 3.5000 | 3.5500 | 3.5500 | 24,939,712 |
| 06 Feb 2024 | 3.4000 | 3.5900 | 3.3100 | 3.5700 | 3.5700 | 23,730,039 |
| 05 Feb 2024 | 3.5900 | 3.5900 | 3.3300 | 3.4200 | 3.4200 | 27,396,003 |
| 02 Feb 2024 | 3.6700 | 3.7400 | 3.5000 | 3.6000 | 3.6000 | 17,135,561 |
| 01 Feb 2024 | 3.6800 | 3.7600 | 3.6400 | 3.6600 | 3.6600 | 12,734,740 |
| 31 Jan 2024 | 3.7800 | 3.8400 | 3.6800 | 3.7100 | 3.7100 | 13,913,950 |
| 30 Jan 2024 | 3.8200 | 3.8900 | 3.7700 | 3.7900 | 3.7900 | 13,092,350 |
| 29 Jan 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 15,645,501 |
| 26 Jan 2024 | 3.7800 | 3.9100 | 3.7700 | 3.8800 | 3.8800 | 13,320,250 |
| 25 Jan 2024 | 3.6300 | 3.7700 | 3.6200 | 3.7700 | 3.7700 | 14,775,531 |
| 24 Jan 2024 | 3.5300 | 3.6400 | 3.4800 | 3.6300 | 3.6300 | 13,929,226 |
| 23 Jan 2024 | 3.4900 | 3.5500 | 3.4200 | 3.5300 | 3.5300 | 10,105,786 |
| 22 Jan 2024 | 3.6900 | 3.7000 | 3.4700 | 3.4900 | 3.4900 | 13,483,500 |
| 19 Jan 2024 | 3.6900 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 10,888,699 |
| 18 Jan 2024 | 3.7300 | 3.7300 | 3.5900 | 3.7000 | 3.7000 | 18,416,191 |
| 17 Jan 2024 | 3.8300 | 3.8300 | 3.7400 | 3.7400 | 3.7400 | 11,886,650 |
| 16 Jan 2024 | 3.8700 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 17,274,203 |
| 15 Jan 2024 | 3.9500 | 3.9500 | 3.8700 | 3.8800 | 3.8800 | 14,491,150 |
| 12 Jan 2024 | 3.9400 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 9,310,900 |
| 11 Jan 2024 | 3.9700 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 9,827,650 |
| 10 Jan 2024 | 3.9700 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 8,180,520 |
| 09 Jan 2024 | 3.9200 | 4.0000 | 3.8900 | 3.9800 | 3.9800 | 12,463,400 |
| 08 Jan 2024 | 4.0300 | 4.0400 | 3.9100 | 3.9200 | 3.9200 | 19,945,999 |
| 05 Jan 2024 | 4.0600 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 18,120,665 |
| 04 Jan 2024 | 4.1000 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 12,122,450 |
| 03 Jan 2024 | 4.0700 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 11,920,362 |
| 02 Jan 2024 | 4.0600 | 4.1000 | 4.0400 | 4.0700 | 4.0700 | 13,359,450 |
| 29 Dec 2023 | 4.0900 | 4.0900 | 4.0400 | 4.0500 | 4.0500 | 14,346,824 |
| 28 Dec 2023 | 4.0600 | 4.1200 | 4.0400 | 4.0900 | 4.0900 | 9,814,910 |
| 27 Dec 2023 | 4.0700 | 4.0900 | 4.0100 | 4.0500 | 4.0500 | 10,674,304 |
| 26 Dec 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 5,954,675 |
| 25 Dec 2023 | 4.0900 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 9,012,200 |
| 22 Dec 2023 | 4.1000 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 11,650,649 |
| 21 Dec 2023 | 4.1000 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 10,135,250 |
| 20 Dec 2023 | 4.1200 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 9,336,704 |
| 19 Dec 2023 | 4.1300 | 4.1500 | 4.0900 | 4.1200 | 4.1200 | 8,942,243 |
| 18 Dec 2023 | 4.1700 | 4.1900 | 4.1200 | 4.1300 | 4.1300 | 9,888,557 |
| 15 Dec 2023 | 4.2000 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 7,900,703 |
| 14 Dec 2023 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 8,262,387 |
| 13 Dec 2023 | 4.2700 | 4.2800 | 4.1900 | 4.2000 | 4.2000 | 12,040,450 |
| 12 Dec 2023 | 4.2900 | 4.2900 | 4.1900 | 4.2800 | 4.2800 | 18,194,300 |
| 11 Dec 2023 | 4.3000 | 4.3100 | 4.2000 | 4.3000 | 4.3000 | 22,553,339 |
| 08 Dec 2023 | 4.3300 | 4.3700 | 4.2600 | 4.3100 | 4.3100 | 23,289,346 |
| 07 Dec 2023 | 4.3500 | 4.3900 | 4.2800 | 4.3300 | 4.3300 | 10,918,448 |
| 06 Dec 2023 | 4.3500 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 9,784,996 |
| 05 Dec 2023 | 4.4200 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 9,070,000 |
| 04 Dec 2023 | 4.4200 | 4.4500 | 4.3900 | 4.4100 | 4.4100 | 8,564,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.