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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	20.19	20.61	20.61	20.82	20.05	8.16M
July 16, 2025	20.14	20.2	20.2	20.29	19.94	4.85M
July 15, 2025	20.29	20.02	20.02	20.31	19.78	6.16M
July 14, 2025	20.34	20.24	20.24	20.44	20.17	4.65M
July 11, 2025	20.43	20.3	20.3	20.45	20.17	5.33M
July 10, 2025	20.35	20.3	20.3	20.42	20.12	6.14M
July 09, 2025	20.6	20.38	20.38	20.77	19.91	9.89M
July 08, 2025	20.9	20.95	20.95	21.1	20.87	5.65M
July 07, 2025	21	20.97	20.97	21.14	20.81	5.32M
July 04, 2025	21.42	21.07	21.07	21.56	20.96	8.86M
July 03, 2025	21.39	21.56	21.56	22.07	21.34	9.21M
July 02, 2025	21.69	21.46	21.46	22.07	21.36	11.03M
July 01, 2025	21.78	21.61	21.61	21.93	21.42	10.68M
June 30, 2025	21.39	21.82	21.82	21.98	21.33	13.73M
June 27, 2025	21.67	21.51	21.51	22.03	21.44	14.38M
June 26, 2025	21.12	21.38	21.38	21.99	21.06	18.91M
June 25, 2025	20.79	21.5	21.5	21.68	20.78	21.39M
June 24, 2025	20.33	20.9	20.9	21.24	20.23	16.36M
June 23, 2025	19.19	20.33	20.33	20.89	19.01	13.17M
June 20, 2025	19.91	19.76	19.76	20.35	19.6	9.56M
June 19, 2025	20.96	20.16	20.16	21.06	20.06	13.65M
June 18, 2025	20.01	20.95	20.95	21.18	19.99	17.67M
June 17, 2025	20.4	20.19	20.19	20.42	19.86	13.4M
June 16, 2025	20.97	20.58	20.58	20.98	20.46	14.14M

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