Beijing StarNeto Technology Co., Ltd. (SHE:002829)
China
· Delayed Price · Currency is CNY 26.50
-0.61 (-2.25%)
At close: Mar 9, 2026
SHE:002829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.71 | 26.94 | 25.79 | 26.50 | 26.50 | -2.25% | 6,742,901 |
| Mar 6, 2026 | 26.65 | 27.45 | 26.46 | 27.11 | 27.11 | 1.23% | 5,641,135 |
| Mar 5, 2026 | 27.26 | 27.37 | 26.61 | 26.78 | 26.78 | -0.19% | 5,268,015 |
| Mar 4, 2026 | 26.33 | 27.36 | 26.01 | 26.83 | 26.83 | 0.30% | 5,748,346 |
| Mar 3, 2026 | 29.00 | 29.00 | 26.68 | 26.75 | 26.75 | -9.23% | 12,585,780 |
| Mar 2, 2026 | 28.90 | 29.86 | 28.40 | 29.47 | 29.47 | 3.88% | 15,869,220 |
| Feb 27, 2026 | 28.30 | 28.57 | 28.00 | 28.37 | 28.37 | -0.42% | 6,409,560 |
| Feb 26, 2026 | 27.69 | 28.59 | 27.50 | 28.49 | 28.49 | 2.59% | 9,746,807 |
| Feb 25, 2026 | 27.36 | 27.88 | 27.09 | 27.77 | 27.77 | 1.50% | 7,497,560 |
| Feb 24, 2026 | 26.98 | 27.75 | 26.89 | 27.36 | 27.36 | 2.66% | 6,672,740 |
| Feb 13, 2026 | 26.45 | 27.03 | 26.40 | 26.65 | 26.65 | 0.53% | 4,357,120 |
| Feb 12, 2026 | 26.80 | 26.85 | 26.38 | 26.51 | 26.51 | -0.71% | 4,177,418 |
| Feb 11, 2026 | 26.80 | 27.10 | 26.62 | 26.70 | 26.70 | 0.04% | 4,787,507 |
| Feb 10, 2026 | 26.89 | 26.95 | 26.51 | 26.69 | 26.69 | -0.74% | 4,435,000 |
| Feb 9, 2026 | 26.79 | 27.00 | 26.54 | 26.89 | 26.89 | 2.17% | 5,013,897 |
| Feb 6, 2026 | 26.18 | 26.61 | 26.02 | 26.32 | 26.32 | - | 4,108,680 |
| Feb 5, 2026 | 26.41 | 26.80 | 26.17 | 26.32 | 26.32 | -1.16% | 5,507,358 |
| Feb 4, 2026 | 27.18 | 27.39 | 26.43 | 26.63 | 26.63 | -2.28% | 8,234,320 |
| Feb 3, 2026 | 26.80 | 27.39 | 26.51 | 27.25 | 27.25 | 2.33% | 7,389,618 |
| Feb 2, 2026 | 26.21 | 27.19 | 26.11 | 26.63 | 26.63 | -4.35% | 9,412,715 |
| Jan 30, 2026 | 27.63 | 28.08 | 27.05 | 27.84 | 27.84 | 0.80% | 7,095,329 |
| Jan 29, 2026 | 28.26 | 28.60 | 27.61 | 27.62 | 27.62 | -2.99% | 7,783,740 |
| Jan 28, 2026 | 29.21 | 29.46 | 28.41 | 28.47 | 28.47 | -3.26% | 8,066,247 |
| Jan 27, 2026 | 29.40 | 29.53 | 28.25 | 29.43 | 29.43 | -0.27% | 8,813,946 |
| Jan 26, 2026 | 30.50 | 30.64 | 29.25 | 29.51 | 29.51 | -3.18% | 12,394,720 |
| Jan 23, 2026 | 29.28 | 30.82 | 29.15 | 30.48 | 30.48 | 4.21% | 15,969,120 |
| Jan 22, 2026 | 29.13 | 29.50 | 28.93 | 29.25 | 29.25 | 0.76% | 8,636,420 |
| Jan 21, 2026 | 28.68 | 29.31 | 28.65 | 29.03 | 29.03 | 0.42% | 6,686,929 |
| Jan 20, 2026 | 30.20 | 30.27 | 28.64 | 28.91 | 28.91 | -3.73% | 12,654,370 |
| Jan 19, 2026 | 30.02 | 30.40 | 29.60 | 30.03 | 30.03 | -0.56% | 9,482,319 |
| Jan 16, 2026 | 30.20 | 30.63 | 29.58 | 30.20 | 30.20 | 0.27% | 12,779,910 |
| Jan 15, 2026 | 31.03 | 31.09 | 29.64 | 30.12 | 30.12 | -3.55% | 16,590,550 |
| Jan 14, 2026 | 31.09 | 32.50 | 30.72 | 31.23 | 31.23 | -0.03% | 20,983,380 |
| Jan 13, 2026 | 34.00 | 34.00 | 31.24 | 31.24 | 31.24 | -10.00% | 25,428,780 |
| Jan 12, 2026 | 32.78 | 35.69 | 32.78 | 34.71 | 34.71 | 6.96% | 29,680,125 |
| Jan 9, 2026 | 32.34 | 33.50 | 31.91 | 32.45 | 32.45 | 0.31% | 24,492,270 |
| Jan 8, 2026 | 31.45 | 32.36 | 31.01 | 32.35 | 32.35 | 1.51% | 20,269,790 |
| Jan 7, 2026 | 32.06 | 32.10 | 31.34 | 31.87 | 31.87 | -2.33% | 22,694,110 |
| Jan 6, 2026 | 30.63 | 33.79 | 30.36 | 32.63 | 32.63 | 5.50% | 30,021,620 |
| Jan 5, 2026 | 31.45 | 31.77 | 30.26 | 30.93 | 30.93 | -1.56% | 20,257,750 |
| Dec 31, 2025 | 30.00 | 31.96 | 30.00 | 31.42 | 31.42 | 3.70% | 24,306,810 |
| Dec 30, 2025 | 29.83 | 31.30 | 29.57 | 30.30 | 30.30 | 0.10% | 21,073,190 |
| Dec 29, 2025 | 30.45 | 30.97 | 30.01 | 30.27 | 30.27 | -2.67% | 19,312,270 |
| Dec 26, 2025 | 30.41 | 31.48 | 30.10 | 31.10 | 31.10 | 3.32% | 36,556,146 |
| Dec 25, 2025 | 30.06 | 30.69 | 29.57 | 30.10 | 30.10 | 0.13% | 31,774,120 |
| Dec 24, 2025 | 27.12 | 30.06 | 26.95 | 30.06 | 30.06 | 9.99% | 20,628,300 |
| Dec 23, 2025 | 27.90 | 28.45 | 27.15 | 27.33 | 27.33 | -2.67% | 11,693,400 |
| Dec 22, 2025 | 29.04 | 29.11 | 28.00 | 28.08 | 28.08 | -1.54% | 11,400,160 |
| Dec 19, 2025 | 27.68 | 29.00 | 27.68 | 28.52 | 28.52 | 1.10% | 15,540,860 |
| Dec 18, 2025 | 26.03 | 28.85 | 25.91 | 28.21 | 28.21 | 7.10% | 22,336,740 |
| Dec 17, 2025 | 26.54 | 27.13 | 25.65 | 26.34 | 26.34 | -1.75% | 9,233,781 |
| Dec 16, 2025 | 27.20 | 27.63 | 25.49 | 26.81 | 26.81 | -0.33% | 14,865,690 |
| Dec 15, 2025 | 27.43 | 27.65 | 26.66 | 26.90 | 26.90 | -2.85% | 8,505,600 |
| Dec 12, 2025 | 27.27 | 27.88 | 27.02 | 27.69 | 27.69 | 1.47% | 11,316,900 |
| Dec 11, 2025 | 28.10 | 28.60 | 27.29 | 27.29 | 27.29 | -2.05% | 10,902,640 |
| Dec 10, 2025 | 27.73 | 28.45 | 27.70 | 27.86 | 27.86 | 0.18% | 9,926,556 |
| Dec 9, 2025 | 28.20 | 28.74 | 27.78 | 27.81 | 27.81 | -2.66% | 12,566,760 |
| Dec 8, 2025 | 28.94 | 29.06 | 28.10 | 28.57 | 28.57 | -0.28% | 18,763,510 |
| Dec 5, 2025 | 28.30 | 28.88 | 27.96 | 28.65 | 28.65 | 1.09% | 17,394,200 |
| Dec 4, 2025 | 27.68 | 29.50 | 27.53 | 28.34 | 28.34 | 2.38% | 20,037,530 |
| Dec 3, 2025 | 28.20 | 28.57 | 27.14 | 27.68 | 27.68 | -2.12% | 12,763,700 |
| Dec 2, 2025 | 27.82 | 28.79 | 27.47 | 28.28 | 28.28 | 1.22% | 12,592,670 |
| Dec 1, 2025 | 28.12 | 28.81 | 27.88 | 27.94 | 27.94 | -0.50% | 12,553,200 |
| Nov 28, 2025 | 26.88 | 28.10 | 26.88 | 28.08 | 28.08 | 4.74% | 13,218,870 |
| Nov 27, 2025 | 26.70 | 27.48 | 26.42 | 26.81 | 26.81 | 0.19% | 7,667,480 |
| Nov 26, 2025 | 27.26 | 27.47 | 26.75 | 26.76 | 26.76 | -2.05% | 7,730,579 |
| Nov 25, 2025 | 27.21 | 27.74 | 26.80 | 27.32 | 27.32 | 0.15% | 9,537,860 |
| Nov 24, 2025 | 26.78 | 27.50 | 26.49 | 27.28 | 27.28 | 2.13% | 11,079,590 |
| Nov 21, 2025 | 26.90 | 27.72 | 26.38 | 26.71 | 26.71 | -1.91% | 11,414,520 |
| Nov 20, 2025 | 26.99 | 27.83 | 26.99 | 27.23 | 27.23 | 1.15% | 9,192,168 |
| Nov 19, 2025 | 27.18 | 27.55 | 26.71 | 26.92 | 26.92 | -1.32% | 8,712,340 |
| Nov 18, 2025 | 28.17 | 28.20 | 26.58 | 27.28 | 27.28 | -3.98% | 15,604,280 |
| Nov 17, 2025 | 28.35 | 28.80 | 27.62 | 28.41 | 28.41 | 0.82% | 13,457,680 |
| Nov 14, 2025 | 27.81 | 28.88 | 27.36 | 28.18 | 28.18 | 0.64% | 10,963,430 |
| Nov 13, 2025 | 27.90 | 28.73 | 27.85 | 28.00 | 28.00 | -0.46% | 9,957,885 |
| Nov 12, 2025 | 28.36 | 28.41 | 27.46 | 28.13 | 28.13 | -0.78% | 11,506,590 |
| Nov 11, 2025 | 29.20 | 29.43 | 28.22 | 28.35 | 28.35 | -4.32% | 15,116,360 |
| Nov 10, 2025 | 28.01 | 29.80 | 27.98 | 29.63 | 29.63 | 6.39% | 21,916,150 |
| Nov 7, 2025 | 28.69 | 28.88 | 27.61 | 27.85 | 27.85 | -2.45% | 15,414,420 |
| Nov 6, 2025 | 28.83 | 29.11 | 28.26 | 28.55 | 28.55 | -1.79% | 14,212,200 |
| Nov 5, 2025 | 28.06 | 30.31 | 27.86 | 29.07 | 29.07 | 3.53% | 24,826,900 |
| Nov 4, 2025 | 27.45 | 28.42 | 26.67 | 28.08 | 28.08 | 1.45% | 21,366,150 |
| Nov 3, 2025 | 26.99 | 27.80 | 26.73 | 27.68 | 27.68 | 2.59% | 13,244,320 |
| Oct 31, 2025 | 27.21 | 28.28 | 26.88 | 26.98 | 26.98 | -1.24% | 15,468,420 |
| Oct 30, 2025 | 27.88 | 28.12 | 27.30 | 27.32 | 27.32 | -2.22% | 16,024,840 |
| Oct 29, 2025 | 26.88 | 28.68 | 26.80 | 27.94 | 27.94 | 3.25% | 21,772,350 |
| Oct 28, 2025 | 26.60 | 27.60 | 26.53 | 27.06 | 27.06 | 1.16% | 22,238,230 |
| Oct 27, 2025 | 26.93 | 27.15 | 26.30 | 26.75 | 26.75 | -0.34% | 27,106,160 |
| Oct 24, 2025 | 26.69 | 28.78 | 26.67 | 26.84 | 26.84 | 2.60% | 40,090,340 |
| Oct 23, 2025 | 25.85 | 27.10 | 25.50 | 26.16 | 26.16 | 0.19% | 29,359,210 |
| Oct 22, 2025 | 25.18 | 26.28 | 24.84 | 26.11 | 26.11 | 3.98% | 32,233,890 |
| Oct 21, 2025 | 25.62 | 26.30 | 24.61 | 25.11 | 25.11 | -1.95% | 31,931,700 |
| Oct 20, 2025 | 24.78 | 25.61 | 24.60 | 25.61 | 25.61 | 10.01% | 10,495,460 |
| Oct 17, 2025 | 23.90 | 24.54 | 23.25 | 23.28 | 23.28 | -2.80% | 8,465,640 |
| Oct 16, 2025 | 24.19 | 24.35 | 23.73 | 23.95 | 23.95 | -1.44% | 6,573,600 |
| Oct 15, 2025 | 24.06 | 24.47 | 23.80 | 24.30 | 24.30 | 0.58% | 7,060,520 |
| Oct 14, 2025 | 24.59 | 25.00 | 24.00 | 24.16 | 24.16 | -1.75% | 11,058,700 |
| Oct 13, 2025 | 24.10 | 25.01 | 24.10 | 24.59 | 24.59 | -1.44% | 16,640,960 |
| Oct 10, 2025 | 24.62 | 25.51 | 24.41 | 24.95 | 24.95 | 4.39% | 24,517,730 |
| Oct 9, 2025 | 22.82 | 24.29 | 22.65 | 23.90 | 23.90 | 4.73% | 14,172,280 |