Skip to main content
logo
Fujian Star-net Communication Co., LTD. (SHE:002396)
China flag China · Delayed Price · Currency is CNY
28.09
+0.13 (0.46%)
Aug 7, 2025, 1:45 PM CST

SHE:002396 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202527.1328.8727.1127.9627.962.46%16,117,677
Aug 5, 202527.4027.6426.9427.2927.29-0.84%12,080,303
Aug 4, 202526.6927.6626.5027.5227.522.38%15,218,733
Aug 1, 202526.5227.0726.1926.8826.881.13%17,541,038
Jul 31, 202526.4026.8426.2026.5826.580.99%16,978,448
Jul 30, 202526.5526.7226.0126.3226.32-1.72%11,778,250
Jul 29, 202526.3326.7926.2226.7826.781.48%11,776,377
Jul 28, 202525.9526.8025.8026.3926.392.05%17,259,517
Jul 25, 202525.8726.0425.6025.8625.86-0.04%9,514,801
Jul 24, 202525.9826.4625.6125.8725.870.08%17,499,298
Jul 23, 202525.1326.1025.0225.8525.851.93%18,192,810
Jul 22, 202526.0126.3625.2125.3625.36-1.90%18,464,709
Jul 21, 202525.7126.1525.4025.8525.850.58%17,594,922
Jul 18, 202525.4726.6625.4625.7025.70-23,675,585
Jul 17, 202524.9225.8024.9025.7025.702.55%21,361,800
Jul 16, 202525.2025.6324.9325.0625.06-0.75%20,397,840
Jul 15, 202524.6225.8024.6225.2525.252.98%31,671,063
Jul 14, 202524.8125.2824.3324.5224.521.91%40,223,526
Jul 11, 202522.6624.5622.6624.0624.065.62%38,422,805
Jul 10, 202522.5922.8422.4422.7822.780.62%9,229,285
Jul 9, 202522.9023.0422.5722.6422.64-1.57%10,854,600
Jul 8, 202522.0223.2822.0123.0023.004.45%21,176,085
Jul 7, 202522.1122.4021.8922.0222.02-0.36%8,473,800
Jul 4, 202522.0922.4321.9922.1022.10-0.27%9,440,400
Jul 3, 202521.6022.1921.5022.1622.162.64%15,582,200
Jul 2, 202522.3722.3721.5221.5921.59-3.96%13,475,400
Jul 1, 202522.5022.5721.8622.4822.480.13%20,691,804
Jun 30, 202522.5522.8422.3622.4522.45-0.40%19,734,896
Jun 27, 202522.6622.8422.3522.5422.54-0.75%17,268,587
Jun 26, 202522.4123.0722.2622.7122.710.66%26,286,476
Jun 25, 202521.8923.1021.8922.5622.565.52%45,936,887
Jun 24, 202520.3721.4920.3421.3821.385.58%29,509,826
Jun 23, 202519.8320.3719.8020.2520.251.50%10,050,119
Jun 20, 202520.0420.2519.8319.9519.95-0.70%9,229,702
Jun 19, 202520.4020.7620.0320.0920.09-1.52%13,390,481
Jun 18, 202520.2120.6120.1320.4020.400.64%13,313,200
Jun 17, 202520.1520.5020.0020.2720.271.00%14,852,794
Jun 16, 202519.7820.3119.7320.0720.070.70%13,939,506
Jun 13, 202519.7020.8619.6619.9319.931.32%25,057,770
Jun 12, 202519.7019.8719.5719.6719.67-0.30%7,103,200
Jun 11, 202519.8019.8919.5319.7319.730.36%6,466,734
Jun 10, 202520.0020.5519.5419.6619.66-0.96%13,044,860
Jun 9, 202519.9020.0019.7719.8519.850.20%8,770,496
Jun 6, 202519.6819.9719.5919.8119.810.66%12,473,794
Jun 5, 202519.2719.7419.1419.6819.682.13%11,303,236
Jun 4, 202519.1819.4019.1519.2719.270.84%5,579,363
Jun 3, 202519.0319.3419.0319.1119.11-0.21%7,106,000
May 30, 202519.2219.3019.0719.1519.15-1.54%5,755,000
May 29, 202519.0019.4619.0019.4519.201.99%7,081,076
May 28, 202518.9519.2818.9219.0718.821.01%7,602,651