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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.18	26.92	26.92	27.55	26.71	8.85M
November 18, 2025	28.17	27.28	27.28	28.2	26.58	15.6M
November 17, 2025	28.35	28.41	28.41	28.8	27.62	13.46M
November 14, 2025	28.69	28.18	28.18	28.88	27.36	11.04M
November 13, 2025	27.9	28	28	28.73	27.85	10.08M
November 12, 2025	28.36	28.13	28.13	28.41	27.46	11.51M
November 11, 2025	29.2	28.35	28.35	29.43	28.22	15.42M
November 10, 2025	28.01	29.63	29.63	29.8	27.98	21.92M
November 07, 2025	28.69	27.85	27.85	28.88	27.61	15.55M
November 06, 2025	28.83	28.55	28.55	29.11	28.26	14.21M
November 05, 2025	28.06	29.07	29.07	30.31	27.86	24.96M
November 04, 2025	27.45	28.08	28.08	28.42	26.67	21.37M
November 03, 2025	26.99	27.68	27.68	27.8	26.73	13.24M
October 31, 2025	27.21	26.98	26.98	28.28	26.88	15.47M
October 30, 2025	27.88	27.32	27.32	28.12	27.3	16.15M
October 29, 2025	26.88	27.94	27.94	28.68	26.8	22.07M
October 28, 2025	26.6	27.06	27.06	27.6	26.53	22.24M
October 27, 2025	26.93	26.75	26.75	27.15	26.3	27.11M
October 24, 2025	26.69	26.84	26.84	28.78	26.67	40.09M
October 23, 2025	23.9	26.16	26.16	27.1	23.9	29.7M
October 22, 2025	25.18	26.11	26.11	26.28	24.84	32.23M
October 21, 2025	25.62	25.11	25.11	26.3	24.61	31.93M
October 20, 2025	24.78	25.61	25.61	25.61	24.6	10.51M
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

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