Beijing StarNeto Technology Corp. Ltd. Class A 002829
SZSE · China · Electronic Technology
CNY 19.17-0.24 (-1.24%)
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 19.17 | -1.24% | CNY 19.44 | CNY 19.68 | CNY 19.10 | 3.04M |
| 2026-09-29 | CNY 19.41 | -0.15% | CNY 19.30 | CNY 19.61 | CNY 19.30 | 2.70M |
| 2026-09-28 | CNY 19.44 | -2.61% | CNY 20.07 | CNY 20.07 | CNY 19.21 | 3.75M |
| 2026-09-24 | CNY 19.96 | -1.38% | CNY 20.06 | CNY 20.38 | CNY 19.91 | 3.48M |
| 2026-09-23 | CNY 20.24 | -1.08% | CNY 20.33 | CNY 20.45 | CNY 20.03 | 3.56M |
| 2026-09-22 | CNY 20.46 | -0.29% | CNY 20.64 | CNY 20.74 | CNY 20.35 | 5.18M |
| 2026-09-21 | CNY 20.52 | +1.38% | CNY 20.30 | CNY 20.70 | CNY 20.00 | 4.94M |
| 2026-09-18 | CNY 20.24 | +1.45% | CNY 20.14 | CNY 20.49 | CNY 19.95 | 5.61M |
| 2026-09-17 | CNY 19.95 | +0.15% | CNY 19.86 | CNY 20.03 | CNY 19.48 | 4.91M |
| 2026-09-16 | CNY 19.92 | +3.64% | CNY 19.19 | CNY 20.14 | CNY 19.11 | 6.45M |
| 2026-09-15 | CNY 19.22 | -1.79% | CNY 19.45 | CNY 19.52 | CNY 19.18 | 4.22M |
| 2026-09-14 | CNY 19.57 | -1.41% | CNY 19.66 | CNY 19.84 | CNY 19.35 | 4.88M |
| 2026-09-11 | CNY 19.85 | -0.65% | CNY 19.89 | CNY 20.15 | CNY 19.43 | 6.73M |
| 2026-09-10 | CNY 19.98 | -2.49% | CNY 20.27 | CNY 20.37 | CNY 19.86 | 5.70M |
| 2026-09-09 | CNY 20.49 | -0.87% | CNY 20.67 | CNY 20.92 | CNY 20.46 | 4.83M |
| 2026-09-08 | CNY 20.67 | -0.67% | CNY 20.80 | CNY 20.96 | CNY 20.55 | 4.75M |
| 2026-09-07 | CNY 20.81 | -1.75% | CNY 20.97 | CNY 21.38 | CNY 20.67 | 5.83M |
| 2026-09-04 | CNY 21.18 | -1.30% | CNY 21.47 | CNY 21.77 | CNY 21.00 | 7.22M |
| 2026-09-03 | CNY 21.46 | -0.51% | CNY 21.67 | CNY 21.84 | CNY 21.40 | 7.26M |
| 2026-09-02 | CNY 21.57 | 0.00% | CNY 21.35 | CNY 21.75 | CNY 21.25 | 9.02M |
| 2026-09-01 | CNY 21.57 | +3.26% | CNY 20.78 | CNY 21.81 | CNY 20.67 | 10.31M |
| 2026-08-31 | CNY 20.89 | +4.45% | CNY 19.91 | CNY 20.99 | CNY 19.69 | 7.54M |
| 2026-08-28 | CNY 20.00 | +0.96% | CNY 19.81 | CNY 20.12 | CNY 19.64 | 4.60M |
| 2026-08-27 | CNY 19.81 | +1.43% | CNY 19.58 | CNY 20.17 | CNY 19.48 | 4.98M |
| 2026-08-26 | CNY 19.53 | +0.26% | CNY 19.45 | CNY 19.63 | CNY 19.12 | 4.12M |
| 2026-08-25 | CNY 19.48 | +1.94% | CNY 18.84 | CNY 19.58 | CNY 18.61 | 5.42M |
| 2026-08-24 | CNY 19.11 | -2.50% | CNY 19.70 | CNY 19.72 | CNY 18.79 | 6.04M |
| 2026-08-21 | CNY 19.60 | -0.96% | CNY 19.56 | CNY 19.83 | CNY 19.21 | 6.54M |
| 2026-08-20 | CNY 19.79 | 0.00% | CNY 20.14 | CNY 20.19 | CNY 19.59 | 6.17M |
| 2026-08-19 | CNY 19.79 | -7.09% | CNY 21.57 | CNY 21.70 | CNY 19.70 | 10.40M |
| 2026-08-18 | CNY 21.30 | +0.24% | CNY 21.14 | CNY 21.56 | CNY 20.88 | 5.75M |
| 2026-08-17 | CNY 21.25 | +0.95% | CNY 21.05 | CNY 21.30 | CNY 20.76 | 6.44M |
| 2026-08-14 | CNY 21.05 | -1.77% | CNY 21.40 | CNY 21.73 | CNY 20.72 | 9.36M |
| 2026-08-13 | CNY 21.43 | +0.28% | CNY 21.50 | CNY 22.30 | CNY 21.22 | 12.95M |
| 2026-08-12 | CNY 21.37 | +2.00% | CNY 20.85 | CNY 21.55 | CNY 20.85 | 8.01M |
| 2026-08-11 | CNY 20.95 | -2.24% | CNY 20.89 | CNY 21.19 | CNY 20.59 | 8.33M |
| 2026-08-10 | CNY 21.43 | +2.93% | CNY 20.90 | CNY 21.43 | CNY 20.47 | 11.13M |
| 2026-08-07 | CNY 20.82 | +0.48% | CNY 20.80 | CNY 20.88 | CNY 20.20 | 9.49M |
| 2026-08-06 | CNY 20.72 | -0.19% | CNY 20.76 | CNY 21.24 | CNY 20.47 | 10.49M |
| 2026-08-05 | CNY 20.76 | +1.86% | CNY 20.60 | CNY 20.90 | CNY 20.40 | 10.99M |
| 2026-08-04 | CNY 20.38 | +1.29% | CNY 20.45 | CNY 20.49 | CNY 20.00 | 9.58M |
| 2026-08-03 | CNY 20.12 | +3.60% | CNY 19.72 | CNY 20.16 | CNY 19.29 | 11.96M |
| 2026-07-31 | CNY 19.42 | +4.69% | CNY 19.06 | CNY 19.77 | CNY 18.93 | 16.04M |
| 2026-07-30 | CNY 18.55 | -9.25% | CNY 20.20 | CNY 20.24 | CNY 18.40 | 19.73M |
| 2026-07-29 | CNY 20.44 | -0.20% | CNY 20.38 | CNY 20.95 | CNY 19.96 | 16.70M |
| 2026-07-28 | CNY 20.48 | +1.44% | CNY 19.66 | CNY 21.10 | CNY 19.62 | 19.12M |
| 2026-07-27 | CNY 20.19 | +1.82% | CNY 19.70 | CNY 20.20 | CNY 19.15 | 15.86M |
| 2026-07-24 | CNY 19.83 | -5.93% | CNY 20.08 | CNY 20.87 | CNY 19.71 | 17.21M |
| 2026-07-23 | CNY 21.08 | -3.57% | CNY 21.39 | CNY 21.80 | CNY 20.00 | 27.23M |
| 2026-07-22 | CNY 21.86 | +1.72% | CNY 20.69 | CNY 23.23 | CNY 20.40 | 31.21M |
| 2026-07-21 | CNY 21.49 | +7.34% | CNY 19.87 | CNY 21.53 | CNY 19.26 | 32.01M |
| 2026-07-20 | CNY 20.02 | -3.38% | CNY 20.01 | CNY 21.54 | CNY 19.08 | 31.91M |
| 2026-07-17 | CNY 20.72 | +9.98% | CNY 18.56 | CNY 20.72 | CNY 17.88 | 29.50M |
| 2026-07-16 | CNY 18.84 | +9.98% | CNY 16.81 | CNY 18.84 | CNY 16.80 | 12.48M |
| 2026-07-15 | CNY 17.13 | -7.10% | CNY 16.60 | CNY 18.16 | CNY 16.60 | 24.41M |
| 2026-07-14 | CNY 18.44 | -10.00% | CNY 19.00 | CNY 19.23 | CNY 18.44 | 5.78M |
| 2026-07-13 | CNY 20.49 | +5.08% | CNY 20.38 | CNY 21.44 | CNY 19.00 | 36.90M |
| 2026-07-10 | CNY 19.50 | +9.98% | CNY 18.10 | CNY 19.50 | CNY 18.08 | 14.91M |
| 2026-07-09 | CNY 17.73 | +9.99% | CNY 17.73 | CNY 17.73 | CNY 17.70 | 3.65M |
| 2026-07-08 | CNY 16.12 | -2.42% | CNY 16.52 | CNY 16.52 | CNY 16.00 | 4.92M |
| 2026-07-07 | CNY 16.52 | -4.29% | CNY 17.31 | CNY 17.45 | CNY 16.42 | 5.26M |
| 2026-07-06 | CNY 17.26 | -6.14% | CNY 18.37 | CNY 18.79 | CNY 17.24 | 7.88M |
| 2026-07-03 | CNY 18.39 | +4.07% | CNY 17.97 | CNY 18.95 | CNY 17.80 | 8.53M |
| 2026-07-02 | CNY 17.67 | -0.62% | CNY 17.72 | CNY 18.35 | CNY 17.57 | 6.37M |
| 2026-07-01 | CNY 17.78 | +1.25% | CNY 17.56 | CNY 18.23 | CNY 17.53 | 5.96M |
| 2026-06-30 | CNY 17.56 | +4.52% | CNY 16.79 | CNY 18.09 | CNY 16.61 | 8.02M |
| 2026-06-29 | CNY 16.80 | -1.47% | CNY 17.35 | CNY 17.43 | CNY 16.38 | 6.25M |
| 2026-06-26 | CNY 17.05 | -2.29% | CNY 17.34 | CNY 17.65 | CNY 16.89 | 6.91M |
| 2026-06-25 | CNY 17.45 | -4.96% | CNY 18.36 | CNY 18.46 | CNY 17.32 | 6.92M |
| 2026-06-24 | CNY 18.36 | -0.65% | CNY 18.31 | CNY 18.48 | CNY 17.86 | 5.05M |
| 2026-06-23 | CNY 18.48 | -0.96% | CNY 18.56 | CNY 18.95 | CNY 18.33 | 6.37M |
| 2026-06-22 | CNY 18.66 | +0.05% | CNY 18.51 | CNY 18.76 | CNY 17.61 | 7.99M |
| 2026-06-18 | CNY 18.65 | -2.41% | CNY 19.12 | CNY 19.41 | CNY 18.59 | 8.25M |
| 2026-06-17 | CNY 19.11 | -2.25% | CNY 19.38 | CNY 19.84 | CNY 19.04 | 6.03M |
| 2026-06-16 | CNY 19.55 | -1.91% | CNY 20.25 | CNY 20.55 | CNY 19.34 | 7.53M |
| 2026-06-15 | CNY 19.93 | +1.84% | CNY 19.55 | CNY 20.06 | CNY 19.12 | 6.72M |
| 2026-06-12 | CNY 19.57 | +3.49% | CNY 19.30 | CNY 20.32 | CNY 19.00 | 12.02M |
| 2026-06-11 | CNY 18.91 | -10.00% | CNY 20.80 | CNY 20.80 | CNY 18.91 | 11.86M |
| 2026-06-10 | CNY 21.01 | -2.87% | CNY 21.50 | CNY 21.66 | CNY 20.70 | 6.69M |
| 2026-06-09 | CNY 21.63 | +1.45% | CNY 21.51 | CNY 22.03 | CNY 21.14 | 6.56M |
| 2026-06-08 | CNY 21.32 | -6.82% | CNY 22.22 | CNY 23.11 | CNY 21.01 | 9.63M |
| 2026-06-05 | CNY 22.88 | -0.56% | CNY 23.02 | CNY 23.48 | CNY 22.44 | 8.71M |
| 2026-06-04 | CNY 23.01 | +1.68% | CNY 22.36 | CNY 23.38 | CNY 22.15 | 7.91M |
| 2026-06-03 | CNY 22.63 | -2.83% | CNY 23.12 | CNY 23.65 | CNY 22.42 | 8.28M |
| 2026-06-02 | CNY 23.29 | -2.39% | CNY 23.90 | CNY 24.40 | CNY 23.22 | 9.37M |
| 2026-06-01 | CNY 23.86 | -3.98% | CNY 24.74 | CNY 25.60 | CNY 23.76 | 8.29M |
| 2026-05-29 | CNY 24.85 | -4.35% | CNY 26.37 | CNY 26.72 | CNY 24.23 | 10.93M |
| 2026-05-28 | CNY 25.98 | -0.88% | CNY 26.20 | CNY 26.62 | CNY 25.31 | 8.81M |
| 2026-05-27 | CNY 26.21 | -4.59% | CNY 27.38 | CNY 27.38 | CNY 25.80 | 12.07M |
| 2026-05-26 | CNY 27.47 | +1.74% | CNY 26.89 | CNY 27.55 | CNY 26.37 | 13.37M |