Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Sansteel MinGuang Co.,Ltd.,Fujian (002110.SZ)

Compare
3.9500
+0.1100
+(2.86%)
At close: April 3 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20253.81004.02003.80003.95003.950023,992,950
Apr 2, 20253.87003.91003.82003.84003.840012,125,997
Apr 1, 20253.88003.95003.83003.88003.880026,358,452
Mar 31, 20254.01004.05003.79003.85003.850030,855,497
Mar 28, 20254.19004.19003.98004.06004.060046,204,101
Mar 27, 20254.24004.29004.19004.20004.200015,395,400
Mar 26, 20254.25004.34004.21004.28004.280019,149,914
Mar 25, 20254.31004.47004.26004.28004.280031,022,750
Mar 24, 20254.37004.44004.18004.34004.340046,817,605
Mar 21, 20254.30004.50004.26004.39004.390038,915,244
Mar 20, 20254.23004.41004.20004.32004.320028,485,550
Mar 19, 20254.20004.25004.16004.24004.240021,563,641
Mar 18, 20254.26004.27004.19004.21004.210014,744,450
Mar 17, 20254.23004.40004.16004.25004.250031,054,401
Mar 14, 20254.22004.27004.14004.23004.230034,623,002
Mar 13, 20254.10004.28004.01004.26004.260050,341,402
Mar 12, 20254.18004.19004.08004.10004.100026,693,158
Mar 11, 20254.19004.23004.10004.17004.170038,137,206
Mar 10, 20254.28004.37004.16004.24004.240039,609,795
Mar 7, 20254.08004.43004.03004.38004.380068,758,316
Mar 6, 20254.25004.29004.02004.09004.090070,147,700
Mar 5, 20254.12004.27004.08004.26004.260036,354,050
Mar 4, 20253.99004.22003.98004.15004.150051,254,452
Mar 3, 20254.09004.12003.97004.01004.010044,228,700
Feb 28, 20254.24004.26004.05004.08004.080061,017,785
Feb 27, 20254.02004.32003.98004.27004.2700141,346,319
Feb 26, 20253.65004.02003.65004.02004.0200107,818,053
Feb 25, 20253.60003.74003.58003.65003.650032,148,409
Feb 24, 20253.44003.69003.41003.62003.620049,868,050
Feb 21, 20253.39003.47003.36003.45003.450026,824,257
Feb 20, 20253.36003.43003.35003.39003.390017,372,207
Feb 19, 20253.39003.47003.36003.38003.380022,479,750
Feb 18, 20253.44003.44003.37003.38003.380014,955,750
Feb 17, 20253.40003.48003.38003.45003.450017,669,650
Feb 14, 20253.48003.54003.40003.41003.410028,576,950
Feb 13, 20253.36003.63003.36003.51003.510057,274,712
Feb 12, 20253.36003.40003.31003.36003.360014,720,438
Feb 11, 20253.42003.42003.33003.37003.370018,625,600
Feb 10, 20253.41003.45003.37003.43003.430025,599,566
Feb 7, 20253.25003.50003.24003.40003.400043,986,039
Feb 6, 20253.28003.29003.22003.26003.260016,434,900
Feb 5, 20253.29003.29003.22003.26003.260014,885,310
Jan 27, 20253.21003.33003.21003.27003.270030,637,882
Jan 24, 20253.15003.21003.12003.21003.210020,366,636
Jan 23, 20253.17003.22003.16003.16003.160011,913,950
Jan 22, 20253.18003.19003.13003.17003.17008,128,000
Jan 21, 20253.27003.27003.18003.20003.200013,551,232
Jan 20, 20253.21003.29003.18003.25003.250018,462,972
Jan 17, 20253.12003.24003.07003.21003.210021,923,322
Jan 16, 20253.15003.16003.11003.14003.140017,339,418
Jan 15, 20253.06003.09003.03003.08003.08009,880,101
Jan 14, 20253.01003.08003.01003.07003.070015,389,300
Jan 13, 20252.95003.02002.91003.02003.020012,776,700
Jan 10, 20253.03003.05002.96002.97002.970013,298,200
Jan 9, 20253.03003.05003.02003.04003.040011,190,900
Jan 8, 20253.07003.08002.99003.04003.040015,259,500
Jan 7, 20253.09003.10003.04003.08003.080012,054,041
Jan 6, 20253.04003.13003.02003.09003.090015,650,046
Jan 3, 20253.16003.17003.06003.07003.070026,670,143
Jan 2, 20253.23003.25003.12003.17003.170042,029,020
Dec 31, 20243.17003.42003.10003.32003.320071,861,883
Dec 30, 20243.19003.21003.13003.17003.170022,878,008
Dec 27, 20243.18003.25003.18003.21003.210021,476,200
Dec 26, 20243.18003.21003.17003.19003.190012,258,763
Dec 25, 20243.25003.26003.16003.19003.190023,715,453
Dec 24, 20243.22003.27003.20003.26003.260017,981,700
Dec 23, 20243.30003.31003.20003.22003.220026,238,192
Dec 20, 20243.40003.42003.28003.30003.300040,417,800
Dec 19, 20243.42003.46003.36003.39003.390027,896,437
Dec 18, 20243.52003.52003.45003.46003.460036,688,611
Dec 17, 20243.47003.55003.44003.46003.460040,708,945
Dec 16, 20243.56003.59003.43003.46003.460048,782,961
Dec 13, 20243.72003.73003.55003.58003.580062,227,822
Dec 12, 20243.84003.85003.71003.73003.730040,150,983
Dec 11, 20243.73003.90003.72003.83003.830041,167,164
Dec 10, 20243.89004.02003.74003.77003.770054,065,471
Dec 9, 20243.83003.97003.76003.80003.800037,991,320
Dec 6, 20243.75003.92003.74003.84003.840039,175,054
Dec 5, 20243.64003.78003.63003.75003.750031,761,745
Dec 4, 20243.65003.73003.61003.66003.660033,128,300
Dec 3, 20243.66003.68003.59003.68003.680023,521,450
Dec 2, 20243.56003.70003.54003.65003.650032,986,249
Nov 29, 20243.55003.58003.51003.55003.550017,796,650
Nov 28, 20243.51003.59003.51003.56003.560014,289,350
Nov 27, 20243.51003.52003.39003.52003.520019,292,418
Nov 26, 20243.53003.59003.50003.51003.510015,341,617
Nov 25, 20243.47003.56003.45003.55003.550027,225,825
Nov 22, 20243.64003.69003.48003.48003.480035,471,550
Nov 21, 20243.70003.75003.63003.65003.650034,007,002
Nov 20, 20243.69003.74003.65003.70003.700037,188,235
Nov 19, 20243.80003.83003.59003.71003.710089,751,150
Nov 18, 20243.67003.91003.67003.91003.910093,290,480
Nov 15, 20243.50003.68003.50003.55003.550029,398,658
Nov 14, 20243.64003.68003.52003.54003.540016,396,150
Nov 13, 20243.67003.77003.62003.66003.660024,022,343
Nov 12, 20243.61003.73003.56003.69003.690045,674,947
Nov 11, 20243.63003.68003.53003.60003.600024,092,258
Nov 8, 20243.70003.81003.63003.65003.650037,708,000
Nov 7, 20243.50003.67003.47003.66003.660036,196,753
Nov 6, 20243.49003.55003.41003.52003.520034,730,412
Nov 5, 20243.38003.50003.36003.49003.490034,008,101
Nov 4, 20243.44003.45003.35003.39003.390025,440,506
Nov 1, 20243.44003.53003.42003.45003.450036,888,750
Oct 31, 20243.39003.50003.37003.46003.460037,407,160
Oct 30, 20243.39003.46003.30003.40003.400044,368,057
Oct 29, 20243.55003.55003.39003.45003.450070,523,558
Oct 28, 20243.30003.55003.30003.55003.550050,282,609
Oct 25, 20243.19003.24003.18003.23003.230019,415,300
Oct 24, 20243.22003.22003.16003.18003.180015,395,804
Oct 23, 20243.16003.23003.16003.23003.230026,133,820
Oct 22, 20243.14003.18003.14003.17003.170016,850,198
Oct 21, 20243.19003.20003.14003.16003.160018,415,538
Oct 18, 20243.18003.23003.12003.19003.190028,015,322
Oct 17, 20243.28003.28003.18003.18003.180021,625,394
Oct 16, 20243.18003.29003.16003.26003.260021,679,098
Oct 15, 20243.27003.31003.20003.21003.210017,876,523
Oct 14, 20243.24003.31003.21003.30003.300023,019,223
Oct 11, 20243.28003.34003.16003.21003.210023,107,838
Oct 10, 20243.25003.39003.15003.27003.270036,850,439
Oct 9, 20243.55003.55003.27003.27003.270049,209,055
Oct 8, 20243.95003.95003.48003.63003.630080,080,050
Sep 30, 20243.50003.62003.36003.59003.590069,766,855
Sep 27, 20243.31003.36003.18003.29003.290064,542,926
Sep 26, 20243.10003.31003.06003.31003.310074,432,989
Sep 25, 20243.04003.18003.03003.12003.120079,526,603
Sep 24, 20242.64002.89002.64002.89002.890041,256,939
Sep 23, 20242.61002.66002.59002.63002.63008,384,820
Sep 20, 20242.60002.63002.59002.61002.61006,094,550
Sep 19, 20242.56002.63002.56002.61002.61009,695,520
Sep 18, 20242.58002.60002.51002.57002.57007,856,700
Sep 13, 20242.55002.62002.55002.58002.58007,332,352
Sep 12, 20242.52002.57002.51002.55002.55006,865,633
Sep 11, 20242.53002.55002.51002.52002.52004,456,481
Sep 10, 20242.54002.57002.51002.55002.55006,344,531
Sep 9, 20242.57002.58002.52002.54002.54007,464,628
Sep 6, 20242.61002.63002.58002.59002.59004,977,400
Sep 5, 20242.60002.63002.60002.63002.63004,688,350
Sep 4, 20242.61002.64002.60002.60002.60006,381,200
Sep 3, 20242.64002.66002.62002.63002.63006,600,972
Sep 2, 20242.68002.70002.65002.65002.65007,726,301
Aug 30, 20242.66002.73002.65002.70002.70009,610,364
Aug 29, 20242.66002.67002.63002.66002.66006,197,319
Aug 28, 20242.65002.69002.64002.67002.67006,005,100
Aug 27, 20242.68002.69002.64002.66002.66005,521,631
Aug 26, 20242.65002.69002.64002.68002.68007,132,600
Aug 23, 20242.66002.68002.64002.65002.65005,953,502
Aug 22, 20242.72002.73002.65002.66002.66007,671,900
Aug 21, 20242.71002.73002.70002.73002.73005,802,824
Aug 20, 20242.78002.78002.71002.72002.720010,116,500
Aug 19, 20242.82002.83002.77002.78002.78009,041,000
Aug 16, 20242.87002.87002.82002.82002.82008,456,800
Aug 15, 20242.84002.87002.83002.85002.85007,316,897
Aug 14, 20242.87002.89002.84002.85002.85007,378,300
Aug 13, 20242.86002.89002.84002.87002.87007,297,250
Aug 12, 20242.89002.90002.85002.85002.85007,079,650
Aug 9, 20242.89002.93002.88002.90002.90007,919,771
Aug 8, 20242.87002.90002.84002.89002.89006,522,181
Aug 7, 20242.88002.89002.85002.87002.87004,505,700
Aug 6, 20242.88002.90002.85002.89002.89005,713,250
Aug 5, 20242.89002.93002.86002.86002.86007,916,829
Aug 2, 20242.89002.94002.88002.90002.90005,948,550
Aug 1, 20242.95002.98002.89002.91002.91008,763,900
Jul 31, 20242.90002.96002.89002.96002.96009,891,037
Jul 30, 20242.88002.91002.87002.90002.90004,498,600
Jul 29, 20242.89002.90002.86002.88002.88004,153,650
Jul 26, 20242.86002.90002.86002.88002.88004,470,102
Jul 25, 20242.82002.88002.82002.86002.86006,544,500
Jul 24, 20242.88002.89002.83002.84002.84008,041,100
Jul 23, 20242.90002.93002.88002.88002.88005,989,600
Jul 22, 20242.95002.95002.89002.91002.91007,639,800
Jul 19, 20242.99002.99002.94002.95002.95007,038,729
Jul 18, 20242.98003.00002.94003.00003.00005,946,174
Jul 17, 20242.98003.00002.97003.00003.00004,225,826
Jul 16, 20242.98003.00002.97002.99002.99005,650,850
Jul 15, 20243.02003.03002.98003.00003.00007,482,050
Jul 12, 20243.01003.06003.01003.03003.03006,175,886
Jul 11, 20242.96003.02002.96003.01003.01007,934,359
Jul 10, 20242.92002.96002.90002.94002.94008,097,557
Jul 9, 20242.92002.96002.86002.95002.95008,834,950
Jul 8, 20243.00003.02002.92002.92002.92007,819,918
Jul 5, 20242.98003.02002.98003.01003.01006,811,849
Jul 4, 20243.05003.07002.99002.99002.99007,389,699
Jul 3, 20243.04003.09003.03003.05003.05007,056,009
Jul 2, 20243.00003.06002.99003.04003.04007,977,218
Jul 1, 20242.96003.01002.95003.01003.01009,062,150
Jun 28, 20242.98003.01002.95002.95002.95007,972,129
Jun 27, 20242.99003.04002.98002.98002.98008,032,953
Jun 26, 20242.99003.03002.94003.03003.030010,170,989
Jun 25, 20242.94003.02002.92002.97002.970012,472,917
Jun 24, 20243.02003.03002.93002.95002.95009,838,600
Jun 21, 20243.03003.09003.02003.04003.04005,635,700
Jun 20, 20243.10003.13003.04003.05003.05008,762,600
Jun 19, 20243.12003.14003.09003.11003.11006,186,501
Jun 18, 20243.09003.14003.08003.14003.140011,116,204
Jun 17, 20243.16003.17003.09003.10003.100014,572,293
Jun 14, 20243.17003.20003.14003.19003.19008,653,051
Jun 13, 20243.21003.21003.14003.15003.150011,534,059
Jun 12, 20243.21003.22003.17003.20003.20009,661,645
Jun 11, 20243.28003.28003.19003.21003.21009,148,100
Jun 7, 20243.24003.28003.21003.27003.270010,231,950
Jun 6, 20243.36003.38003.19003.22003.220021,658,905
Jun 5, 20243.40003.41003.36003.36003.36008,133,900
Jun 4, 20243.41003.46003.35003.41003.410011,021,150
Jun 3, 20243.56003.56003.39003.41003.410026,489,000
May 31, 20243.56003.60003.55003.56003.56009,097,999
May 30, 20243.60003.65003.56003.57003.570011,319,293
May 29, 20243.58003.65003.57003.60003.60008,404,552
May 28, 20243.62003.65003.58003.59003.590010,004,300
May 27, 20243.62003.66003.59003.62003.620010,707,050
May 24, 20243.62003.67003.61003.61003.610010,489,450
May 23, 20243.73003.74003.61003.62003.620015,570,900
May 22, 20243.70003.76003.70003.75003.750015,731,762
May 21, 20243.69003.73003.67003.69003.690018,034,400
May 20, 20243.66003.70003.64003.69003.690019,209,267
May 17, 20243.56003.66003.55003.66003.660023,096,002
May 16, 20243.52003.61003.51003.57003.570023,247,725
May 15, 20243.52003.54003.49003.50003.50008,391,770
May 14, 20243.50003.53003.49003.52003.52007,452,420
May 13, 20243.53003.53003.47003.51003.510010,308,710
May 10, 20243.52003.55003.50003.55003.550010,323,605
May 9, 20243.47003.53003.47003.51003.510011,207,843
May 8, 20243.53003.54003.46003.47003.470015,063,391
May 7, 20243.57003.58003.52003.53003.530017,269,563
May 6, 20243.56003.60003.55003.57003.570021,213,428
Apr 30, 20243.63003.65003.54003.54003.540021,406,150
Apr 29, 20243.58003.65003.55003.64003.640016,835,500
Apr 26, 20243.59003.63003.54003.61003.610015,341,859
Apr 25, 20243.60003.66003.58003.61003.61009,260,966
Apr 24, 20243.63003.64003.57003.59003.59009,062,700
Apr 23, 20243.70003.70003.60003.62003.620014,129,129
Apr 22, 20243.78003.84003.69003.71003.710012,602,161
Apr 19, 20243.71003.82003.71003.80003.800013,791,351
Apr 18, 20243.69003.76003.68003.73003.730011,605,550
Apr 17, 20243.62003.69003.61003.69003.690012,085,170
Apr 16, 20243.68003.71003.59003.61003.610016,735,250
Apr 15, 20243.77003.78003.63003.71003.710012,892,496
Apr 12, 20243.77003.80003.74003.75003.75009,617,790
Apr 11, 20243.71003.82003.68003.79003.790015,294,694
Apr 10, 20243.75003.80003.70003.72003.720011,597,450
Apr 9, 20243.72003.78003.72003.74003.74008,972,971
Apr 8, 20243.75003.80003.72003.73003.730014,941,116
Apr 3, 20243.71003.77003.68003.76003.760015,588,600

Related Tickers

000898.SZ Angang Steel Company Limited
2.4500
+1.24%
 
600307.SS JIU STEEL HONGXING
1.4200
0.00%
 
601005.SS Chongqing Iron & Steel Company Limited
1.3300
+0.76%
 
008970.KS Dong Yang Steel Pipe Co., Ltd.
1,060.00
-3.02%
 
600282.SS NISCO
4.7000
+0.64%
 
000717.SZ Guangdong Zhongnan Iron and Steel Co., Ltd.
2.6900
0.00%
 
000709.SZ HBIS Company Limited
2.2500
+0.45%
 
000932.SZ Hunan Valin Steel Co., Ltd.
5.22
+2.76%
 
600126.SS HANG STEEL
12.20
+6.36%
 
GGENG.BO G G Engineering Limited
0.9700
-3.96%