Fujian Star-net Communication Co., LTD. (SHE:002396)
China · Delayed Price · Currency is CNY 29.59
-0.83 (-2.73%)
Sep 8, 2025, 2:45 PM CST
SHE:002396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.67 | 30.61 | 29.09 | 30.42 | 30.42 | 3.22% | 25,420,648 |
| Sep 4, 2025 | 31.11 | 31.47 | 28.91 | 29.47 | 29.47 | -4.84% | 30,050,535 |
| Sep 3, 2025 | 32.00 | 32.07 | 30.69 | 30.97 | 30.97 | -3.73% | 33,325,457 |
| Sep 2, 2025 | 35.20 | 35.45 | 32.17 | 32.17 | 32.17 | -9.99% | 34,357,798 |
| Sep 1, 2025 | 33.50 | 35.94 | 33.29 | 35.74 | 35.74 | 8.07% | 41,369,183 |
| Aug 29, 2025 | 33.85 | 33.90 | 32.50 | 33.07 | 33.07 | -2.48% | 26,186,822 |
| Aug 28, 2025 | 32.31 | 33.94 | 32.25 | 33.91 | 33.91 | 4.63% | 28,763,754 |
| Aug 27, 2025 | 33.37 | 33.95 | 32.36 | 32.41 | 32.41 | -2.26% | 26,417,677 |
| Aug 26, 2025 | 33.70 | 33.70 | 32.91 | 33.16 | 33.16 | -2.27% | 22,780,552 |
| Aug 25, 2025 | 34.68 | 34.99 | 33.24 | 33.93 | 33.93 | -0.32% | 30,003,320 |
| Aug 22, 2025 | 31.33 | 34.35 | 31.31 | 34.04 | 34.04 | 8.06% | 36,685,688 |
| Aug 21, 2025 | 31.71 | 32.06 | 31.15 | 31.50 | 31.50 | -1.22% | 18,845,163 |
| Aug 20, 2025 | 30.75 | 31.89 | 30.10 | 31.89 | 31.89 | 2.87% | 19,616,017 |
| Aug 19, 2025 | 31.32 | 31.76 | 30.78 | 31.00 | 31.00 | -0.64% | 26,778,754 |
| Aug 18, 2025 | 29.15 | 31.88 | 29.06 | 31.20 | 31.20 | 7.66% | 42,783,767 |
| Aug 15, 2025 | 28.93 | 29.35 | 28.80 | 28.98 | 28.98 | -0.48% | 17,770,038 |
| Aug 14, 2025 | 30.15 | 30.24 | 29.05 | 29.12 | 29.12 | -3.89% | 20,164,713 |
| Aug 13, 2025 | 30.24 | 30.59 | 29.55 | 30.30 | 30.30 | -0.36% | 23,881,283 |
| Aug 12, 2025 | 28.48 | 30.59 | 28.18 | 30.41 | 30.41 | 6.74% | 32,874,356 |
| Aug 11, 2025 | 28.38 | 29.00 | 28.22 | 28.49 | 28.49 | -0.04% | 15,487,590 |
| Aug 8, 2025 | 28.05 | 28.90 | 27.80 | 28.50 | 28.50 | 1.21% | 13,112,633 |
| Aug 7, 2025 | 28.10 | 28.60 | 27.67 | 28.16 | 28.16 | 0.72% | 14,913,993 |
| Aug 6, 2025 | 27.13 | 28.87 | 27.11 | 27.96 | 27.96 | 2.46% | 16,117,677 |
| Aug 5, 2025 | 27.40 | 27.64 | 26.94 | 27.29 | 27.29 | -0.84% | 12,080,303 |
| Aug 4, 2025 | 26.69 | 27.66 | 26.50 | 27.52 | 27.52 | 2.38% | 15,218,733 |
| Aug 1, 2025 | 26.52 | 27.07 | 26.19 | 26.88 | 26.88 | 1.13% | 17,541,038 |
| Jul 31, 2025 | 26.40 | 26.84 | 26.20 | 26.58 | 26.58 | 0.99% | 16,978,448 |
| Jul 30, 2025 | 26.55 | 26.72 | 26.01 | 26.32 | 26.32 | -1.72% | 11,778,250 |
| Jul 29, 2025 | 26.33 | 26.79 | 26.22 | 26.78 | 26.78 | 1.48% | 11,776,377 |
| Jul 28, 2025 | 25.95 | 26.80 | 25.80 | 26.39 | 26.39 | 2.05% | 17,259,517 |
| Jul 25, 2025 | 25.87 | 26.04 | 25.60 | 25.86 | 25.86 | -0.04% | 9,514,801 |
| Jul 24, 2025 | 25.98 | 26.46 | 25.61 | 25.87 | 25.87 | 0.08% | 17,499,298 |
| Jul 23, 2025 | 25.13 | 26.10 | 25.02 | 25.85 | 25.85 | 1.93% | 18,192,810 |
| Jul 22, 2025 | 26.01 | 26.36 | 25.21 | 25.36 | 25.36 | -1.90% | 18,464,709 |
| Jul 21, 2025 | 25.71 | 26.15 | 25.40 | 25.85 | 25.85 | 0.58% | 17,594,922 |
| Jul 18, 2025 | 25.47 | 26.66 | 25.46 | 25.70 | 25.70 | - | 23,675,585 |
| Jul 17, 2025 | 24.92 | 25.80 | 24.90 | 25.70 | 25.70 | 2.55% | 21,361,800 |
| Jul 16, 2025 | 25.20 | 25.63 | 24.93 | 25.06 | 25.06 | -0.75% | 20,397,840 |
| Jul 15, 2025 | 24.62 | 25.80 | 24.62 | 25.25 | 25.25 | 2.98% | 31,671,063 |
| Jul 14, 2025 | 24.81 | 25.28 | 24.33 | 24.52 | 24.52 | 1.91% | 40,223,526 |
| Jul 11, 2025 | 22.66 | 24.56 | 22.66 | 24.06 | 24.06 | 5.62% | 38,422,805 |
| Jul 10, 2025 | 22.59 | 22.84 | 22.44 | 22.78 | 22.78 | 0.62% | 9,229,285 |
| Jul 9, 2025 | 22.90 | 23.04 | 22.57 | 22.64 | 22.64 | -1.57% | 10,854,600 |
| Jul 8, 2025 | 22.02 | 23.28 | 22.01 | 23.00 | 23.00 | 4.45% | 21,176,085 |
| Jul 7, 2025 | 22.11 | 22.40 | 21.89 | 22.02 | 22.02 | -0.36% | 8,473,800 |
| Jul 4, 2025 | 22.09 | 22.43 | 21.99 | 22.10 | 22.10 | -0.27% | 9,440,400 |
| Jul 3, 2025 | 21.60 | 22.19 | 21.50 | 22.16 | 22.16 | 2.64% | 15,582,200 |
| Jul 2, 2025 | 22.37 | 22.37 | 21.52 | 21.59 | 21.59 | -3.96% | 13,475,400 |
| Jul 1, 2025 | 22.50 | 22.57 | 21.86 | 22.48 | 22.48 | 0.13% | 20,691,804 |
| Jun 30, 2025 | 22.55 | 22.84 | 22.36 | 22.45 | 22.45 | -0.40% | 19,734,896 |