Beijing StarNeto Technology Co., Ltd. - 002829.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.9	23.28	23.28	24.54	23.25	8.52M
October 16, 2025	24.19	23.95	23.95	24.35	23.73	6.63M
October 15, 2025	24.06	24.3	24.3	24.47	23.8	7.17M
October 14, 2025	24.59	24.16	24.16	25	24	11.06M
October 13, 2025	24.1	24.59	24.59	25.01	24.1	16.64M
October 10, 2025	24.62	24.95	24.95	25.51	24.41	24.62M
October 09, 2025	22.82	23.9	23.9	24.29	22.65	14.17M
September 30, 2025	23.16	22.82	22.82	23.2	22.77	8.83M
September 29, 2025	23.15	23.16	23.16	23.42	22.55	10.98M
September 26, 2025	23.5	23.15	23.15	23.98	23.08	14.39M
September 25, 2025	23	23.69	23.69	24.1	22.75	20.57M
September 24, 2025	21.61	23.08	23.08	23.78	21.54	24.79M
September 23, 2025	21.48	21.91	21.91	22.5	21.3	19.96M
September 22, 2025	20.69	21.35	21.35	21.73	20.68	14.24M
September 19, 2025	20.83	20.7	20.7	21.16	20.5	8.44M
September 18, 2025	20.89	20.83	20.83	21.9	20.5	17.3M
September 17, 2025	20.75	20.75	20.75	20.94	20.6	6.02M
September 16, 2025	20.36	20.87	20.87	20.88	20.25	7.06M
September 15, 2025	20.66	20.41	20.41	20.74	20.36	5.81M
September 12, 2025	20.77	20.61	20.61	20.93	20.6	7.4M
September 11, 2025	20.41	20.77	20.77	20.81	20.2	7.49M
September 10, 2025	20.4	20.48	20.48	20.9	20.4	6.4M
September 09, 2025	21.06	20.4	20.4	21.24	20.37	9.37M
September 08, 2025	20.55	20.95	20.95	21.12	20.51	11.94M
September 05, 2025	20.28	20.55	20.55	20.57	20.01	8.83M
September 04, 2025	20.66	20.23	20.23	20.81	19.88	14.66M
September 03, 2025	23.14	20.65	20.65	23.17	20.63	24.49M
September 02, 2025	23.78	22.92	22.92	23.82	22.4	18.24M
September 01, 2025	23.92	23.68	23.68	24.48	23.54	25.98M
August 29, 2025	23.81	24.04	24.04	25.08	23.39	52M
August 28, 2025	21.86	23.78	23.78	23.78	21.86	34.45M
August 27, 2025	22.43	21.62	21.62	22.59	21.61	13.01M
August 26, 2025	22.77	22.59	22.59	22.9	22.36	11.2M
August 25, 2025	22.25	22.72	22.72	22.78	22.07	18M
August 22, 2025	22.1	22.15	22.15	22.15	21.82	8.94M
August 21, 2025	22.37	22.01	22.01	23.23	21.93	13.81M
August 20, 2025	22.17	22.32	22.32	22.35	21.97	11.21M
August 19, 2025	22.15	22.16	22.16	22.4	21.82	9.23M
August 18, 2025	22.06	22.15	22.15	22.41	22	9.85M
August 15, 2025	21.77	21.9	21.9	21.99	21.64	7.42M
August 14, 2025	22.55	21.72	21.72	22.66	21.71	10.9M
August 13, 2025	22.42	22.5	22.5	22.74	22.27	9.27M
August 12, 2025	22.78	22.39	22.39	22.99	22.25	9.58M
August 11, 2025	22.82	22.78	22.78	23.31	22.56	15.65M
August 08, 2025	23.19	23.07	23.07	23.69	23.03	13.23M
August 07, 2025	23.66	23.45	23.45	24.1	23.1	21.44M
August 06, 2025	23.19	23.45	23.45	24.3	22.99	31.77M
August 05, 2025	22.33	23.4	23.4	23.53	22.21	28.84M
August 04, 2025	21.39	22.3	22.3	22.5	21.21	19.84M
August 01, 2025	21.41	21.44	21.44	21.68	20.88	9.13M
July 31, 2025	21.29	21.29	21.29	21.94	21.22	10.08M
July 30, 2025	21.83	21.41	21.41	21.96	21.2	12.63M
July 29, 2025	21.57	21.61	21.61	21.88	21.38	14.44M
July 28, 2025	20.75	21.83	21.83	22.08	20.68	22.22M
July 25, 2025	20.59	20.62	20.62	20.72	20.47	4.26M
July 24, 2025	20.2	20.58	20.58	20.58	20.2	4.99M
July 23, 2025	20.6	20.17	20.17	20.6	20.15	5.55M
July 22, 2025	20.86	20.66	20.66	21.08	20.57	7.8M
July 21, 2025	20.56	20.75	20.75	20.8	20.54	5.7M
July 18, 2025	20.62	20.74	20.74	20.92	20.5	7.31M

Beijing StarNeto Technology Co., Ltd. (002829.SZ) SHZ