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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.75	29.58	29.58	30.62	29.58	16.42M
February 12, 2026	28.88	29.9	29.9	30.1	28.72	18.7M
February 11, 2026	28.86	28.84	28.84	29.34	28.77	7.61M
February 10, 2026	28.53	28.96	28.96	29.5	28.53	14.2M
February 09, 2026	27.66	28.45	28.45	28.73	27.65	18.81M
February 06, 2026	27.02	27.23	27.23	27.77	26.85	10.55M
February 05, 2026	28.04	27.22	27.22	28.13	27.06	16.36M
February 04, 2026	28.5	28.32	28.32	28.63	27.87	15.69M
February 03, 2026	28.32	28.72	28.72	29.05	27.95	17.05M
February 02, 2026	28.55	28.07	28.07	29.17	28.02	16.82M
January 30, 2026	28.62	28.7	28.7	29.37	28.16	17.15M
January 29, 2026	29.45	28.88	28.88	29.66	28.47	24.3M
January 28, 2026	30.04	29.52	29.52	30.23	29.4	17.22M
January 27, 2026	29.66	30.01	30.01	30.28	28.6	26.53M
January 26, 2026	28.89	30	30	30.3	28.79	40.25M
January 23, 2026	28.22	28.98	28.98	29.03	28.05	31.91M
January 22, 2026	28.4	28.2	28.2	28.79	28.03	17.95M
January 21, 2026	27.77	28.31	28.31	28.59	27.69	20.13M
January 20, 2026	28.98	27.97	27.97	29.21	27.72	26.96M
January 19, 2026	30.75	29.07	29.07	31.05	28.82	46.53M
January 16, 2026	30.92	30.59	30.59	31.15	30.07	18.53M
January 15, 2026	31.61	30.68	30.68	31.61	30.37	20.92M
January 14, 2026	30.54	31.72	31.72	32.33	30.53	33.27M
January 13, 2026	31.8	30.43	30.43	31.8	30.3	24.65M
January 12, 2026	31.33	31.7	31.7	31.97	30.93	30.85M
January 09, 2026	30.26	31.33	31.33	31.41	29.68	30.67M
January 08, 2026	29.68	30.49	30.49	31.12	29.5	32.08M
January 07, 2026	29.77	29.77	29.77	30.29	29.4	30.46M
January 06, 2026	31.6	29.89	29.89	31.78	29.7	53.82M
January 05, 2026	30.4	31.51	31.51	31.54	30.11	31.15M
December 31, 2025	30.63	30.3	30.3	31.04	30.15	12.02M
December 30, 2025	30.46	30.63	30.63	31.49	30.32	17.9M
December 29, 2025	29.73	30.69	30.69	31.44	29.59	30.88M
December 26, 2025	29	29.73	29.73	30.04	28.74	17.06M
December 25, 2025	29.36	29.14	29.14	29.55	28.75	11.86M
December 24, 2025	29.27	29.36	29.36	29.83	28.93	17.39M
December 23, 2025	29.11	29.27	29.27	29.58	28.82	16.92M
December 22, 2025	28.41	29.23	29.23	29.43	28.25	19.82M
December 19, 2025	28.55	28.13	28.13	28.64	28.04	12.08M
December 18, 2025	28.65	28.31	28.31	28.85	28.31	12.37M
December 17, 2025	28.28	29.03	29.03	29.2	27.96	19.74M
December 16, 2025	28.23	28.33	28.33	28.54	27.3	20.07M
December 15, 2025	29.02	28.29	28.29	29.36	28.05	19.24M
December 12, 2025	29.06	29.48	29.48	29.81	28.58	22.63M
December 11, 2025	30.25	29.09	29.09	30.49	29.09	20.49M
December 10, 2025	30.37	30.28	30.28	30.59	29.78	26.48M
December 09, 2025	30	30.37	30.37	31.13	29.8	51.25M
December 08, 2025	27.6	29.06	29.06	29.38	27.38	38.01M
December 05, 2025	27.07	27.49	27.49	27.62	26.71	19.49M
December 04, 2025	26.68	27	27	27.11	26.39	11.76M
December 03, 2025	27.02	26.85	26.85	27.45	26.69	13.81M
December 02, 2025	27.08	27.11	27.11	27.24	26.87	11.81M
December 01, 2025	27.27	27.18	27.18	27.32	26.76	18.21M
November 28, 2025	26.51	27	27	27.05	26.33	15.56M
November 27, 2025	26.53	26.51	26.51	27.27	26.46	21.73M
November 26, 2025	26.28	26.47	26.47	26.76	26	24.09M
November 25, 2025	25.2	26.5	26.5	26.85	25.09	35.96M
November 24, 2025	24.53	25	25	25.33	24.26	15.4M
November 21, 2025	24.9	24.32	24.32	25.1	24.28	14.27M
November 20, 2025	25.5	25.22	25.22	25.76	24.95	12.62M

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