Fujian Star-net Communication Co., Ltd. - 002396.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.16	26.92	26.92	29.18	26.67	41.54M
October 16, 2025	28.69	28.79	28.79	29.3	28.51	8.85M
October 15, 2025	28.2	28.78	28.78	28.85	27.98	11.34M
October 14, 2025	29.63	28	28	29.88	27.93	17.01M
October 13, 2025	27.92	29.49	29.49	29.78	27.9	18.71M
October 10, 2025	30.49	29.18	29.18	30.54	29	21.85M
October 09, 2025	30.39	30.55	30.55	31.38	30.33	16.17M
September 30, 2025	30.65	30.35	30.35	31.33	30.14	13.37M
September 29, 2025	30.6	30.55	30.55	31.13	30.14	15.85M
September 26, 2025	31.9	30.68	30.68	32.02	30.58	19.19M
September 25, 2025	31.08	32.2	32.2	32.78	30.88	23.8M
September 24, 2025	30.01	31.01	31.01	31.11	29.82	17.7M
September 23, 2025	32.15	30.37	30.37	32.64	29.5	28.79M
September 22, 2025	31.28	31.99	31.99	32.05	31.02	15.41M
September 19, 2025	31.52	31.24	31.24	31.93	30.9	13M
September 18, 2025	31.43	31.36	31.36	32.4	30.82	20.7M
September 17, 2025	31.31	31.66	31.66	31.93	30.88	15.46M
September 16, 2025	31.46	31.4	31.4	31.68	30.9	12M
September 15, 2025	31.5	31.46	31.46	31.77	30.88	15.17M
September 12, 2025	30.86	31.5	31.5	32.28	30.62	20.64M
September 11, 2025	29.13	30.99	30.99	31.45	29.01	25.6M
September 10, 2025	29.17	29.01	29.01	29.55	28.81	12.7M
September 09, 2025	29.55	28.93	28.93	29.65	28.56	13.1M
September 08, 2025	30.3	29.65	29.65	30.56	29.21	26.64M
September 05, 2025	29.67	30.42	30.42	30.61	29.09	25.42M
September 04, 2025	31.11	29.47	29.47	31.47	28.91	30.05M
September 03, 2025	32	30.97	30.97	32.07	30.69	33.33M
September 02, 2025	35.2	32.17	32.17	35.45	32.17	34.36M
September 01, 2025	33.5	35.74	35.74	35.94	33.29	41.37M
August 29, 2025	33.85	33.07	33.07	33.9	32.5	26.19M
August 28, 2025	32.31	33.91	33.91	33.94	32.25	28.76M
August 27, 2025	33.37	32.41	32.41	33.95	32.36	26.42M
August 26, 2025	33.7	33.16	33.16	33.7	32.91	22.78M
August 25, 2025	34.68	33.93	33.93	34.99	33.24	30M
August 22, 2025	31.33	34.04	34.04	34.35	31.31	36.69M
August 21, 2025	31.71	31.5	31.5	32.06	31.15	18.85M
August 20, 2025	30.75	31.89	31.89	31.89	30.1	19.62M
August 19, 2025	31.32	31	31	31.76	30.78	26.78M
August 18, 2025	29.15	31.2	31.2	31.88	29.06	42.78M
August 15, 2025	28.93	28.98	28.98	29.35	28.8	17.77M
August 14, 2025	30.15	29.12	29.12	30.24	29.05	20.16M
August 13, 2025	30.24	30.3	30.3	30.59	29.55	23.88M
August 12, 2025	28.48	30.41	30.41	30.59	28.18	32.87M
August 11, 2025	28.38	28.49	28.49	29	28.22	15.49M
August 08, 2025	28.05	28.5	28.5	28.9	27.8	13.11M
August 07, 2025	28.1	28.16	28.16	28.6	27.67	14.91M
August 06, 2025	27.13	27.96	27.96	28.87	27.11	16.12M
August 05, 2025	27.4	27.29	27.29	27.64	26.94	12.08M
August 04, 2025	26.69	27.52	27.52	27.66	26.5	15.22M
August 01, 2025	26.52	26.88	26.88	27.07	26.19	17.54M
July 31, 2025	26.4	26.58	26.58	26.84	26.2	16.98M
July 30, 2025	26.55	26.32	26.32	26.72	26.01	11.78M
July 29, 2025	26.33	26.78	26.78	26.79	26.22	11.78M
July 28, 2025	25.95	26.39	26.39	26.8	25.8	17.26M
July 25, 2025	25.87	25.86	25.86	26.04	25.6	9.51M
July 24, 2025	25.98	25.87	25.87	26.46	25.61	17.5M
July 23, 2025	25.13	25.85	25.85	26.1	25.02	18.19M
July 22, 2025	26.01	25.36	25.36	26.36	25.21	18.46M
July 21, 2025	25.71	25.85	25.85	26.15	25.4	17.59M
July 18, 2025	25.47	25.7	25.7	26.66	25.46	23.68M

Fujian Star-net Communication Co., Ltd. (002396.SZ) SHZ