Skip to main content
Fujian Star-net Communication Co., LTD. (SHE:002396)
China flag China · Delayed Price · Currency is CNY
26.57
+0.32 (1.22%)
Apr 29, 2026, 3:04 PM CST

SHE:002396 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.0027.0026.0226.57-1.22%7,164,942
Apr 28, 202627.0727.2926.0926.2526.25-3.78%18,947,590
Apr 27, 202627.4028.4026.6127.2827.28-0.47%26,209,100
Apr 24, 202627.0027.9625.7127.4127.411.44%35,860,020
Apr 23, 202628.0128.4726.9227.0227.02-3.88%20,363,140
Apr 22, 202626.9128.6626.7028.1128.114.46%28,126,270
Apr 21, 202627.5027.7026.4126.9126.91-7.59%37,895,950
Apr 20, 202629.4029.6828.9529.1229.12-0.95%22,792,570
Apr 17, 202629.0229.9528.9529.4029.401.07%14,999,170
Apr 16, 202628.1429.2028.0129.0929.093.41%17,260,280
Apr 15, 202628.4828.7828.0528.1328.13-0.92%13,571,000
Apr 14, 202628.5428.6728.0528.3928.39-0.18%16,083,630
Apr 13, 202627.6028.8027.5128.4428.442.12%15,341,110
Apr 10, 202628.2128.5327.8327.8527.85-0.32%17,603,940
Apr 9, 202627.1828.0827.0927.9427.941.23%16,878,770
Apr 8, 202626.9127.6626.7227.6027.605.10%18,333,600
Apr 7, 202626.0026.5725.7326.2626.261.35%15,589,640
Apr 3, 202625.8826.2625.6425.9125.910.93%12,456,890
Apr 2, 202625.9326.4325.4325.6725.67-1.23%14,972,700
Apr 1, 202626.0126.3525.8325.9925.992.00%18,014,060
Mar 31, 202625.9626.2525.3025.4825.48-2.23%17,202,090
Mar 30, 202626.0126.2824.7426.0626.06-3.52%31,515,220
Mar 27, 202626.3127.5326.1327.0127.010.56%13,310,960
Mar 26, 202627.4727.6726.6726.8626.86-2.72%10,943,820
Mar 25, 202626.8127.9626.8127.6127.614.27%18,294,240
Mar 24, 202626.3226.5525.4026.4826.482.52%19,739,770
Mar 23, 202626.8527.0325.6025.8325.83-7.25%24,402,190
Mar 20, 202629.0029.4627.8527.8527.85-2.38%22,371,180
Mar 19, 202628.8029.3028.3328.5328.53-2.76%18,632,790
Mar 18, 202628.0229.4627.5329.3429.345.27%27,088,290
Mar 17, 202630.1430.2027.8027.8727.87-6.85%28,002,018
Mar 16, 202630.4830.5429.1629.9229.92-2.03%20,810,440
Mar 13, 202631.7931.9130.4930.5430.54-5.21%22,213,300
Mar 12, 202632.0433.1031.7532.2232.220.47%30,662,040
Mar 11, 202630.9232.9030.7132.0732.074.39%41,686,230
Mar 10, 202629.4830.8529.4830.7230.725.31%24,539,243
Mar 9, 202629.2429.4427.1629.1729.17-2.02%26,065,140
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