Fujian Star-Net Communication Co., Ltd. Class A 002396
SZSE · China · Electronic Technology
CNY 32.60-0.26 (-0.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.60 | -0.79% | CNY 33.41 | CNY 33.58 | CNY 32.38 | 33.05M |
| 2026-09-29 | CNY 32.86 | -0.39% | CNY 31.53 | CNY 33.17 | CNY 31.52 | 45.05M |
| 2026-09-28 | CNY 32.99 | -9.99% | CNY 35.92 | CNY 36.18 | CNY 32.99 | 60.49M |
| 2026-09-24 | CNY 36.65 | +0.36% | CNY 36.80 | CNY 37.69 | CNY 36.33 |
| 64.46M |
| 2026-09-23 | CNY 36.52 | -3.18% | CNY 37.98 | CNY 37.99 | CNY 36.44 | 70.43M |
| 2026-09-22 | CNY 37.72 | -0.05% | CNY 38.30 | CNY 39.08 | CNY 37.48 | 89.52M |
| 2026-09-21 | CNY 37.74 | -2.98% | CNY 38.30 | CNY 38.58 | CNY 37.13 | 89.68M |
| 2026-09-18 | CNY 38.90 | +1.83% | CNY 38.18 | CNY 39.86 | CNY 37.42 | 105.97M |
| 2026-09-17 | CNY 38.20 | -1.62% | CNY 37.65 | CNY 39.60 | CNY 37.48 | 117.31M |
| 2026-09-16 | CNY 38.83 | +10.00% | CNY 35.28 | CNY 38.83 | CNY 34.76 | 138.92M |
| 2026-09-15 | CNY 35.30 | +1.38% | CNY 34.51 | CNY 36.11 | CNY 34.36 | 70.16M |
| 2026-09-14 | CNY 34.82 | +0.66% | CNY 33.95 | CNY 35.93 | CNY 33.01 | 66.05M |
| 2026-09-11 | CNY 34.59 | -3.89% | CNY 35.01 | CNY 35.86 | CNY 33.32 | 77.46M |
| 2026-09-10 | CNY 35.99 | +0.50% | CNY 35.80 | CNY 36.58 | CNY 35.20 | 67.77M |
| 2026-09-09 | CNY 35.81 | -4.07% | CNY 37.50 | CNY 38.09 | CNY 35.41 | 100.73M |
| 2026-09-08 | CNY 37.33 | -2.12% | CNY 38.70 | CNY 39.38 | CNY 37.05 | 100.48M |
| 2026-09-07 | CNY 38.14 | +3.05% | CNY 36.80 | CNY 38.67 | CNY 36.28 | 101.57M |
| 2026-09-04 | CNY 37.01 | -6.66% | CNY 39.26 | CNY 39.55 | CNY 36.60 | 120.94M |
| 2026-09-03 | CNY 39.65 | -0.45% | CNY 40.63 | CNY 40.98 | CNY 38.02 | 108.48M |
| 2026-09-02 | CNY 39.83 | +0.20% | CNY 39.56 | CNY 41.95 | CNY 38.36 | 135.73M |
| 2026-09-01 | CNY 39.75 | -1.51% | CNY 40.16 | CNY 41.18 | CNY 39.02 | 131.90M |
| 2026-08-31 | CNY 40.36 | +10.00% | CNY 35.90 | CNY 40.36 | CNY 35.50 | 140.66M |
| 2026-08-28 | CNY 36.69 | +10.01% | CNY 33.80 | CNY 36.69 | CNY 33.40 | 114.81M |
| 2026-08-27 | CNY 33.35 | +9.99% | CNY 31.01 | CNY 33.35 | CNY 30.30 | 102.36M |
| 2026-08-26 | CNY 30.32 | -1.69% | CNY 30.85 | CNY 31.40 | CNY 29.53 | 75.06M |
| 2026-08-25 | CNY 30.84 | -3.87% | CNY 30.89 | CNY 31.66 | CNY 30.51 | 68.49M |
| 2026-08-24 | CNY 32.08 | -3.29% | CNY 33.58 | CNY 33.79 | CNY 31.40 | 94.37M |
| 2026-08-21 | CNY 33.17 | +10.02% | CNY 30.60 | CNY 33.17 | CNY 30.35 | 74.23M |
| 2026-08-20 | CNY 30.15 | +2.27% | CNY 29.97 | CNY 31.66 | CNY 29.40 | 71.80M |
| 2026-08-19 | CNY 29.48 | -10.01% | CNY 31.31 | CNY 32.40 | CNY 29.48 | 79.94M |
| 2026-08-18 | CNY 32.76 | -3.39% | CNY 33.77 | CNY 34.19 | CNY 31.70 | 106.02M |
| 2026-08-17 | CNY 33.91 | +3.80% | CNY 33.71 | CNY 34.17 | CNY 31.81 | 125.04M |
| 2026-08-14 | CNY 32.67 | +0.90% | CNY 33.15 | CNY 34.70 | CNY 31.94 | 129.66M |
| 2026-08-13 | CNY 32.38 | +9.99% | CNY 31.00 | CNY 32.38 | CNY 30.12 | 111.13M |
| 2026-08-12 | CNY 29.44 | -1.70% | CNY 29.90 | CNY 30.33 | CNY 29.02 | 56.60M |
| 2026-08-11 | CNY 29.95 | -0.27% | CNY 29.58 | CNY 31.12 | CNY 29.50 | 78.80M |
| 2026-08-10 | CNY 30.03 | +1.45% | CNY 29.48 | CNY 30.33 | CNY 28.87 | 71.43M |
| 2026-08-07 | CNY 29.60 | +2.00% | CNY 28.75 | CNY 30.05 | CNY 28.35 | 89.93M |
| 2026-08-06 | CNY 29.02 | +1.11% | CNY 27.98 | CNY 29.40 | CNY 27.61 | 107.23M |
| 2026-08-05 | CNY 28.70 | +10.00% | CNY 25.87 | CNY 28.70 | CNY 25.87 | 97.01M |
| 2026-08-04 | CNY 26.09 | +4.53% | CNY 25.36 | CNY 26.09 | CNY 24.60 | 74.79M |
| 2026-08-03 | CNY 24.96 | -4.22% | CNY 25.69 | CNY 27.69 | CNY 24.56 | 67.74M |
| 2026-07-31 | CNY 26.06 | +6.67% | CNY 25.94 | CNY 26.77 | CNY 25.40 | 81.45M |
| 2026-07-30 | CNY 24.43 | -7.18% | CNY 26.40 | CNY 26.90 | CNY 24.24 | 83.08M |
| 2026-07-29 | CNY 26.32 | -7.09% | CNY 28.33 | CNY 28.33 | CNY 25.50 | 136.83M |
| 2026-07-28 | CNY 28.33 | -9.49% | CNY 30.15 | CNY 30.72 | CNY 28.17 | 134.53M |
| 2026-07-27 | CNY 31.30 | -4.92% | CNY 32.34 | CNY 32.68 | CNY 30.00 | 131.01M |
| 2026-07-24 | CNY 32.92 | -2.98% | CNY 33.02 | CNY 34.95 | CNY 32.51 | 125.62M |
| 2026-07-23 | CNY 33.93 | -1.91% | CNY 35.26 | CNY 36.98 | CNY 32.50 | 173.69M |
| 2026-07-22 | CNY 34.59 | +9.43% | CNY 30.16 | CNY 34.77 | CNY 30.10 | 218.92M |
| 2026-07-21 | CNY 31.61 | +9.99% | CNY 27.96 | CNY 31.61 | CNY 27.54 | 217.41M |
| 2026-07-20 | CNY 28.74 | -4.04% | CNY 30.00 | CNY 31.69 | CNY 26.99 | 203.81M |
| 2026-07-17 | CNY 29.95 | +5.05% | CNY 27.92 | CNY 31.36 | CNY 27.13 | 200.20M |
| 2026-07-16 | CNY 28.51 | +3.60% | CNY 26.42 | CNY 29.30 | CNY 26.30 | 175.86M |
| 2026-07-15 | CNY 27.52 | -3.84% | CNY 28.38 | CNY 28.95 | CNY 26.69 | 146.52M |
| 2026-07-14 | CNY 28.62 | -1.28% | CNY 31.00 | CNY 31.89 | CNY 27.00 | 178.01M |
| 2026-07-13 | CNY 28.99 | +5.53% | CNY 27.72 | CNY 30.22 | CNY 27.72 | 153.32M |
| 2026-07-10 | CNY 27.47 | -5.15% | CNY 28.60 | CNY 29.70 | CNY 27.47 | 133.21M |
| 2026-07-09 | CNY 28.96 | -0.48% | CNY 27.00 | CNY 29.20 | CNY 26.45 | 142.84M |
| 2026-07-08 | CNY 29.10 | +10.02% | CNY 27.66 | CNY 29.10 | CNY 26.90 | 55.27M |
| 2026-07-07 | CNY 26.45 | +2.76% | CNY 27.00 | CNY 28.30 | CNY 26.29 | 175.65M |
| 2026-07-06 | CNY 25.74 | +10.00% | CNY 25.74 | CNY 25.74 | CNY 25.13 | 44.99M |
| 2026-07-03 | CNY 23.40 | +10.01% | CNY 23.40 | CNY 23.40 | CNY 23.40 | 7.86M |
| 2026-07-02 | CNY 21.27 | +0.85% | CNY 21.29 | CNY 22.25 | CNY 20.50 | 84.22M |
| 2026-07-01 | CNY 21.09 | +10.02% | CNY 19.59 | CNY 21.09 | CNY 19.51 | 41.88M |
| 2026-06-30 | CNY 19.17 | +9.98% | CNY 17.49 | CNY 19.17 | CNY 17.48 | 21.31M |
| 2026-06-29 | CNY 17.43 | -1.53% | CNY 17.65 | CNY 17.83 | CNY 16.88 | 22.84M |
| 2026-06-26 | CNY 17.70 | -5.35% | CNY 18.52 | CNY 18.52 | CNY 17.49 | 30.71M |
| 2026-06-25 | CNY 18.70 | -1.01% | CNY 18.90 | CNY 19.26 | CNY 18.33 | 21.62M |
| 2026-06-24 | CNY 18.89 | -1.05% | CNY 19.09 | CNY 19.10 | CNY 18.50 | 21.50M |
| 2026-06-23 | CNY 19.09 | -4.65% | CNY 19.89 | CNY 19.96 | CNY 18.90 | 28.05M |
| 2026-06-22 | CNY 20.02 | +0.40% | CNY 19.91 | CNY 20.23 | CNY 19.03 | 29.36M |
| 2026-06-18 | CNY 19.94 | +0.55% | CNY 19.79 | CNY 20.79 | CNY 19.71 | 25.04M |
| 2026-06-17 | CNY 19.83 | +5.14% | CNY 18.66 | CNY 20.62 | CNY 18.65 | 41.81M |
| 2026-06-16 | CNY 18.86 | -0.05% | CNY 18.94 | CNY 19.03 | CNY 18.55 | 22.92M |
| 2026-06-15 | CNY 18.87 | +7.52% | CNY 17.79 | CNY 19.04 | CNY 17.61 | 35.38M |
| 2026-06-12 | CNY 17.55 | -1.79% | CNY 18.23 | CNY 18.38 | CNY 17.43 | 30.03M |
| 2026-06-11 | CNY 17.87 | -4.90% | CNY 18.61 | CNY 18.77 | CNY 17.75 | 28.97M |
| 2026-06-10 | CNY 18.79 | -2.39% | CNY 18.85 | CNY 19.49 | CNY 18.42 | 28.23M |
| 2026-06-09 | CNY 19.25 | +0.31% | CNY 19.68 | CNY 19.68 | CNY 18.88 | 29.05M |
| 2026-06-08 | CNY 19.19 | -9.99% | CNY 20.60 | CNY 20.80 | CNY 19.19 | 42.15M |
| 2026-06-05 | CNY 21.32 | -0.28% | CNY 21.27 | CNY 22.53 | CNY 20.95 | 37.91M |
| 2026-06-04 | CNY 21.38 | -4.34% | CNY 21.91 | CNY 22.21 | CNY 21.20 | 34.43M |
| 2026-06-03 | CNY 22.35 | -1.46% | CNY 23.07 | CNY 23.66 | CNY 22.14 | 42.06M |
| 2026-06-02 | CNY 22.68 | +4.13% | CNY 21.90 | CNY 23.19 | CNY 21.59 | 39.95M |
| 2026-06-01 | CNY 21.78 | -4.01% | CNY 22.61 | CNY 23.19 | CNY 21.75 | 33.30M |
| 2026-05-29 | CNY 22.69 | -8.21% | CNY 24.67 | CNY 24.88 | CNY 22.30 | 44.96M |
| 2026-05-28 | CNY 24.72 | +4.97% | CNY 23.56 | CNY 25.10 | CNY 23.05 | 47.33M |
| 2026-05-27 | CNY 23.55 | +1.42% | CNY 23.17 | CNY 24.87 | CNY 22.46 | 50.48M |
| 2026-05-26 | CNY 23.22 | -2.85% | CNY 23.70 | CNY 23.78 | CNY 22.78 | 32.73M |