Skip to main content
Fujian Star-net Communication Co., LTD. (SHE:002396)
China flag China · Delayed Price · Currency is CNY
29.17
-0.60 (-2.02%)
At close: Mar 9, 2026

SHE:002396 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.5030.0529.2129.7729.770.07%11,853,795
Mar 5, 202629.2630.4628.8529.7529.753.77%17,402,470
Mar 4, 202628.1029.2628.1028.6728.670.42%13,037,460
Mar 3, 202630.4730.5328.4528.5528.55-6.09%18,084,810
Mar 2, 202630.6231.4330.3030.4030.40-2.25%20,303,790
Feb 27, 202630.3531.3429.7631.1031.100.78%22,758,900
Feb 26, 202629.4431.1529.3330.8630.865.50%28,591,930
Feb 25, 202629.6229.8529.1129.2529.25-1.25%15,735,030
Feb 24, 202629.9030.1629.2329.6229.620.14%13,779,860
Feb 13, 202629.7530.6229.5829.5829.58-1.07%16,280,360
Feb 12, 202628.8830.1028.7229.9029.903.68%18,579,090
Feb 11, 202628.8629.3428.7728.8428.84-0.41%7,611,321
Feb 10, 202628.5329.5028.5328.9628.961.79%14,096,490
Feb 9, 202627.6628.7327.6528.4528.454.48%18,813,670
Feb 6, 202627.0227.7726.8527.2327.230.04%10,424,302
Feb 5, 202628.0428.1327.0627.2227.22-3.88%16,177,230
Feb 4, 202628.5028.6327.8728.3228.32-1.39%15,687,970
Feb 3, 202628.3229.0527.9528.7228.722.32%16,810,020
Feb 2, 202628.5529.1728.0228.0728.07-2.20%16,822,230
Jan 30, 202628.6229.3728.1628.7028.70-0.62%16,868,295
Jan 29, 202629.4529.6628.4728.8828.88-2.17%24,192,640
Jan 28, 202630.0430.2329.4029.5229.52-1.63%17,215,950
Jan 27, 202629.6630.2828.6030.0130.010.03%26,433,380
Jan 26, 202628.8930.3028.7930.0030.003.52%40,254,020
Jan 23, 202628.2229.0328.0528.9828.982.77%31,680,020
Jan 22, 202628.4028.7928.0328.2028.20-0.39%17,952,500
Jan 21, 202627.7728.5927.6928.3128.311.22%20,126,320
Jan 20, 202628.9829.2127.7227.9727.97-3.78%26,963,760
Jan 19, 202630.7531.0528.8229.0729.07-4.97%46,525,250
Jan 16, 202630.9231.1530.0730.5930.59-0.29%18,528,324
Jan 15, 202631.6131.6130.3730.6830.68-3.28%20,783,435
Jan 14, 202630.5432.3330.5331.7231.724.24%33,273,140
Jan 13, 202631.8031.8030.3030.4330.43-4.01%24,654,210
Jan 12, 202631.3331.9730.9331.7031.701.18%30,651,000
Jan 9, 202630.2631.4129.6831.3331.332.76%30,342,040
Jan 8, 202629.6831.1229.5030.4930.492.42%32,083,100
Jan 7, 202629.7730.2929.4029.7729.77-0.40%30,461,760
Jan 6, 202631.6031.7829.7029.8929.89-5.14%53,340,158
Jan 5, 202630.4031.5430.1131.5131.513.99%31,151,792
Dec 31, 202530.6331.0430.1530.3030.30-1.08%11,804,690
Dec 30, 202530.4631.4930.3230.6330.63-0.20%17,897,590
Dec 29, 202529.7331.4429.5930.6930.693.23%30,879,220
Dec 26, 202529.0030.0428.7429.7329.732.02%16,938,690
Dec 25, 202529.3629.5528.7529.1429.14-0.75%11,862,680
Dec 24, 202529.2729.8328.9329.3629.360.31%17,386,790
Dec 23, 202529.1129.5828.8229.2729.270.14%16,822,124
Dec 22, 202528.4129.4328.2529.2329.233.91%19,821,180
Dec 19, 202528.5528.6428.0428.1328.13-0.64%12,084,000
Dec 18, 202528.6528.8528.3128.3128.31-2.48%12,221,300
Dec 17, 202528.2829.2027.9629.0329.032.47%19,565,950
Dec 16, 202528.2328.5427.3028.3328.330.14%20,070,680
Dec 15, 202529.0229.3628.0528.2928.29-4.04%19,243,610
Dec 12, 202529.0629.8128.5829.4829.481.34%22,631,410
Dec 11, 202530.2530.4929.0929.0929.09-3.93%20,226,367
Dec 10, 202530.3730.5929.7830.2830.28-0.30%26,238,670
Dec 9, 202530.0031.1329.8030.3730.374.51%50,894,140
Dec 8, 202527.6029.3827.3829.0629.065.71%38,005,050
Dec 5, 202527.0727.6226.7127.4927.491.81%19,292,160
Dec 4, 202526.6827.1126.3927.0027.000.56%11,455,290
Dec 3, 202527.0227.4526.6926.8526.85-0.96%13,810,910
Dec 2, 202527.0827.2426.8727.1127.11-0.26%11,713,460
Dec 1, 202527.2727.3226.7627.1827.180.67%18,207,440
Nov 28, 202526.5127.0526.3327.0027.001.85%15,564,990
Nov 27, 202526.5327.2726.4626.5126.510.15%21,610,880
Nov 26, 202526.2826.7626.0026.4726.47-0.11%23,867,229
Nov 25, 202525.2026.8525.0926.5026.506.00%35,557,332
Nov 24, 202524.5325.3324.2625.0025.002.80%15,399,110
Nov 21, 202524.9025.1024.2824.3224.32-3.57%14,268,960
Nov 20, 202525.5025.7624.9525.2225.22-0.12%12,535,100
Nov 19, 202525.1925.8425.1325.2525.250.20%13,310,870
Nov 18, 202524.9625.5624.7625.2025.200.32%12,706,700
Nov 17, 202525.2025.3224.9025.1225.12-0.20%9,907,752
Nov 14, 202525.5025.6825.1725.1725.17-2.25%8,625,732
Nov 13, 202525.3925.8725.1325.7525.751.86%13,188,780
Nov 12, 202525.3625.6325.0625.2825.28-0.75%9,123,624
Nov 11, 202525.9526.1025.4425.4725.47-1.20%11,597,950
Nov 10, 202525.9926.1925.5025.7825.78-0.58%11,175,400
Nov 7, 202526.1226.1925.7025.9325.93-1.41%9,903,100
Nov 6, 202526.0126.4725.8926.3026.301.74%11,973,240
Nov 5, 202525.6025.9925.5625.8525.85-0.88%10,827,550
Nov 4, 202526.7726.7825.8326.0826.08-2.76%13,922,940
Nov 3, 202526.6626.8826.1226.8226.820.11%15,343,670
Oct 31, 202527.2327.2526.6526.7926.79-0.92%13,516,030
Oct 30, 202527.6627.6827.0127.0427.04-2.24%14,902,280
Oct 29, 202527.6528.0327.4327.6627.660.47%14,825,230
Oct 28, 202527.2128.0827.1827.5327.530.88%20,126,640
Oct 27, 202527.4027.7026.9127.2927.291.60%22,193,060
Oct 24, 202526.2126.8826.1326.8626.863.39%20,384,500
Oct 23, 202526.4026.5025.4325.9825.98-0.80%16,701,810
Oct 22, 202526.4926.7325.5026.1926.19-4.73%28,461,270
Oct 21, 202527.0127.6526.9427.4927.492.04%24,486,470
Oct 20, 202527.1827.6126.7026.9426.940.07%29,146,970
Oct 17, 202529.1629.1826.6726.9226.92-6.50%41,230,330
Oct 16, 202528.6929.3028.5128.7928.790.03%8,852,900
Oct 15, 202528.2028.8527.9828.7828.782.79%11,264,110
Oct 14, 202529.6329.8827.9328.0028.00-5.05%17,007,440
Oct 13, 202527.9229.7827.9029.4929.491.06%18,626,700
Oct 10, 202530.4930.5429.0029.1829.18-4.48%21,743,890
Oct 9, 202530.3931.3830.3330.5530.550.66%16,056,630
Sep 30, 202530.6531.3330.1430.3530.35-0.65%13,370,400