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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	20.7	21.18	21.18	21.35	20.47	22.83M
June 12, 2025	20.5	20.49	20.49	20.7	20.35	7.65M
June 11, 2025	20.4	20.64	20.64	20.78	20.2	12.68M
June 10, 2025	20.92	20.5	20.5	21.16	20.25	15.23M
June 09, 2025	21	20.88	20.88	21.26	20.77	14M
June 06, 2025	21.56	20.98	20.98	21.75	20.9	17.3M
June 05, 2025	21.4	21.52	21.52	21.95	21.1	26.14M
June 04, 2025	22.18	21.7	21.7	23.15	21.67	46.38M
June 03, 2025	20.99	22.07	22.07	22.07	20.6	21.16M
May 30, 2025	20.85	20.06	20.06	21.41	19.91	29.21M
May 29, 2025	22.39	21.49	21.49	22.61	21.22	46.51M
May 28, 2025	20.6	21.54	21.54	21.54	20.6	11.17M
May 27, 2025	19.48	19.58	19.58	19.84	19.43	9.22M
May 26, 2025	18.55	19.47	19.47	19.63	18.55	12.61M

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