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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.45	26.65	26.65	27.03	26.4	4.42M
February 12, 2026	26.8	26.51	26.51	26.85	26.38	4.21M
February 11, 2026	26.8	26.7	26.7	27.1	26.62	4.84M
February 10, 2026	26.89	26.69	26.69	26.95	26.51	4.46M
February 09, 2026	26.79	26.89	26.89	27	26.54	5.01M
February 06, 2026	26.18	26.32	26.32	26.61	26.02	4.16M
February 05, 2026	26.41	26.32	26.32	26.8	26.17	5.55M
February 04, 2026	27.18	26.63	26.63	27.39	26.43	8.23M
February 03, 2026	26.8	27.25	27.25	27.39	26.51	7.39M
February 02, 2026	26.21	26.63	26.63	27.19	26.11	9.41M
January 30, 2026	27.63	27.84	27.84	28.08	27.05	7.14M
January 29, 2026	28.26	27.62	27.62	28.6	27.61	7.78M
January 28, 2026	29.21	28.47	28.47	29.46	28.41	8.07M
January 27, 2026	29.4	29.43	29.43	29.53	28.25	8.87M
January 26, 2026	30.5	29.51	29.51	30.64	29.25	12.39M
January 23, 2026	29.28	30.48	30.48	30.82	29.15	16.1M
January 22, 2026	29.13	29.25	29.25	29.5	28.93	8.64M
January 21, 2026	28.68	29.03	29.03	29.31	28.65	6.69M
January 20, 2026	30.2	28.91	28.91	30.27	28.64	12.7M
January 19, 2026	30.02	30.03	30.03	30.4	29.6	9.48M
January 16, 2026	30.2	30.2	30.2	30.63	29.58	12.92M
January 15, 2026	31.03	30.12	30.12	31.09	29.64	16.76M
January 14, 2026	31.09	31.23	31.23	32.5	30.72	20.98M
January 13, 2026	34	31.24	31.24	34	31.24	25.43M
January 12, 2026	32.78	34.71	34.71	35.69	32.78	30M
January 09, 2026	32.34	32.45	32.45	33.5	31.91	24.49M
January 08, 2026	31.45	32.35	32.35	32.36	31.01	20.71M
January 07, 2026	32.06	31.87	31.87	32.1	31.34	22.69M
January 06, 2026	30.63	32.63	32.63	33.79	30.36	30.32M
January 05, 2026	31.45	30.93	30.93	31.77	30.26	20.26M
December 31, 2025	30	31.42	31.42	31.96	30	24.31M
December 30, 2025	29.83	30.3	30.3	31.3	29.57	21.45M
December 29, 2025	30.45	30.27	30.27	30.97	30.01	19.31M
December 26, 2025	30.41	31.1	31.1	31.48	30.1	36.88M
December 25, 2025	30.06	30.1	30.1	30.69	29.57	31.77M
December 24, 2025	27.12	30.06	30.06	30.06	26.95	20.68M
December 23, 2025	27.9	27.33	27.33	28.45	27.15	11.69M
December 22, 2025	29.04	28.08	28.08	29.11	28	11.4M
December 19, 2025	27.68	28.52	28.52	29	27.68	15.71M
December 18, 2025	26.03	28.21	28.21	28.85	25.91	22.52M
December 17, 2025	26.54	26.34	26.34	27.13	25.65	9.23M
December 16, 2025	27.2	26.81	26.81	27.63	25.49	14.98M
December 15, 2025	27.43	26.9	26.9	27.65	26.66	8.67M
December 12, 2025	27.27	27.69	27.69	27.88	27.02	11.32M
December 11, 2025	28.1	27.29	27.29	28.6	27.29	11.07M
December 10, 2025	27.73	27.86	27.86	28.45	27.7	9.93M
December 09, 2025	28.2	27.81	27.81	28.74	27.78	12.57M
December 08, 2025	28.94	28.57	28.57	29.06	28.1	18.76M
December 05, 2025	28.3	28.65	28.65	28.88	27.96	17.72M
December 04, 2025	26.88	28.34	28.34	29.5	26.88	20.04M
December 03, 2025	28.2	27.68	27.68	28.57	27.14	12.76M
December 02, 2025	27.82	28.28	28.28	28.79	27.47	12.71M
December 01, 2025	28.12	27.94	27.94	28.81	27.88	12.55M
November 28, 2025	26.88	28.08	28.08	28.1	26.88	13.55M
November 27, 2025	26.7	26.81	26.81	27.48	26.42	7.67M
November 26, 2025	27.26	26.76	26.76	27.47	26.75	7.83M
November 25, 2025	27.21	27.32	27.32	27.74	26.8	9.6M
November 24, 2025	26.78	27.28	27.28	27.5	26.49	11.08M
November 21, 2025	26.9	26.71	26.71	27.72	26.38	11.41M
November 20, 2025	26.99	27.23	27.23	27.83	26.99	9.26M

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