Beijing StarNeto Technology Co., Ltd. (SHE:002829)
China
· Delayed Price · Currency is CNY 21.14
+0.26 (1.25%)
Apr 29, 2026, 3:04 PM CST
SHE:002829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.79 | 21.31 | 20.59 | 21.14 | 21.14 | 1.25% | 4,007,440 |
| Apr 28, 2026 | 21.67 | 21.77 | 20.55 | 20.88 | 20.88 | -6.20% | 9,365,803 |
| Apr 27, 2026 | 22.22 | 22.36 | 21.52 | 22.26 | 22.26 | -0.13% | 6,086,820 |
| Apr 24, 2026 | 22.79 | 22.79 | 21.91 | 22.29 | 22.29 | -2.88% | 5,829,100 |
| Apr 23, 2026 | 23.56 | 23.85 | 22.88 | 22.95 | 22.95 | -2.71% | 5,833,320 |
| Apr 22, 2026 | 23.61 | 23.71 | 23.30 | 23.59 | 23.59 | -0.84% | 4,988,102 |
| Apr 21, 2026 | 24.11 | 24.15 | 23.55 | 23.79 | 23.79 | -0.54% | 6,707,920 |
| Apr 20, 2026 | 23.13 | 23.95 | 23.09 | 23.92 | 23.92 | 3.42% | 7,813,041 |
| Apr 17, 2026 | 23.15 | 23.27 | 22.91 | 23.13 | 23.13 | -0.34% | 3,863,820 |
| Apr 16, 2026 | 23.40 | 23.43 | 22.91 | 23.21 | 23.21 | 0.04% | 4,670,020 |
| Apr 15, 2026 | 23.33 | 23.72 | 23.11 | 23.20 | 23.20 | - | 8,330,040 |
| Apr 14, 2026 | 22.69 | 23.21 | 22.39 | 23.20 | 23.20 | 2.93% | 6,336,800 |
| Apr 13, 2026 | 22.40 | 22.67 | 22.27 | 22.54 | 22.54 | 0.49% | 3,494,900 |
| Apr 10, 2026 | 22.40 | 22.76 | 22.40 | 22.43 | 22.43 | 0.58% | 3,789,380 |
| Apr 9, 2026 | 22.70 | 22.71 | 22.19 | 22.30 | 22.30 | -2.58% | 4,314,680 |
| Apr 8, 2026 | 22.22 | 22.91 | 22.22 | 22.89 | 22.89 | 5.24% | 5,005,500 |
| Apr 7, 2026 | 21.76 | 21.95 | 21.60 | 21.75 | 21.75 | 0.79% | 2,969,480 |
| Apr 3, 2026 | 22.21 | 22.41 | 21.57 | 21.58 | 21.58 | -2.66% | 3,363,900 |
| Apr 2, 2026 | 22.40 | 22.69 | 21.88 | 22.17 | 22.17 | -1.69% | 3,393,700 |
| Apr 1, 2026 | 22.70 | 22.78 | 22.18 | 22.55 | 22.55 | 1.12% | 4,162,000 |
| Mar 31, 2026 | 22.41 | 23.09 | 22.29 | 22.30 | 22.30 | -0.67% | 4,955,900 |
| Mar 30, 2026 | 21.95 | 22.60 | 21.62 | 22.45 | 22.45 | 1.26% | 5,138,600 |
| Mar 27, 2026 | 21.40 | 22.29 | 21.31 | 22.17 | 22.17 | 2.02% | 3,989,900 |
| Mar 26, 2026 | 22.50 | 22.60 | 21.56 | 21.73 | 21.73 | -2.25% | 4,608,320 |
| Mar 25, 2026 | 22.08 | 22.48 | 22.07 | 22.23 | 22.23 | 1.09% | 4,252,160 |
| Mar 24, 2026 | 21.94 | 22.01 | 21.19 | 21.99 | 21.99 | 2.23% | 5,152,100 |
| Mar 23, 2026 | 22.69 | 23.00 | 21.26 | 21.51 | 21.51 | -6.84% | 8,125,230 |
| Mar 20, 2026 | 24.40 | 24.47 | 23.00 | 23.09 | 23.09 | -4.59% | 7,790,975 |
| Mar 19, 2026 | 24.40 | 24.63 | 24.08 | 24.20 | 24.20 | -2.58% | 3,616,460 |
| Mar 18, 2026 | 24.42 | 24.87 | 24.06 | 24.84 | 24.84 | 2.35% | 4,313,200 |
| Mar 17, 2026 | 25.49 | 25.68 | 24.25 | 24.27 | 24.27 | -4.15% | 5,733,602 |
| Mar 16, 2026 | 25.19 | 25.44 | 24.86 | 25.32 | 25.32 | 0.48% | 4,113,804 |
| Mar 13, 2026 | 25.85 | 25.85 | 25.19 | 25.20 | 25.20 | -3.15% | 5,745,478 |
| Mar 12, 2026 | 26.80 | 26.81 | 25.80 | 26.02 | 26.02 | -3.27% | 6,878,100 |
| Mar 11, 2026 | 27.33 | 27.49 | 26.84 | 26.90 | 26.90 | -1.39% | 4,956,960 |
| Mar 10, 2026 | 26.55 | 27.30 | 26.55 | 27.28 | 27.28 | 2.94% | 5,569,535 |
| 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 |