Ninestar Corporation - 002180.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.2	24.27	24.27	25.2	24.22	49.78M
September 25, 2025	22.87	25.26	25.26	25.26	22.8	59.88M
September 24, 2025	22.54	22.96	22.96	23	22.41	14.94M
September 23, 2025	22.71	22.6	22.6	22.85	22.09	14.08M
September 22, 2025	22.63	22.81	22.81	23.11	22.53	15.51M
September 19, 2025	22.99	22.62	22.62	23.12	22.57	14.92M
September 18, 2025	23.2	22.91	22.91	23.88	22.62	28.36M
September 17, 2025	22.8	23.25	23.25	23.46	22.59	19.97M
September 16, 2025	22.48	22.79	22.79	22.88	22.44	12.66M
September 15, 2025	23.15	22.51	22.51	23.19	22.45	16.24M
September 12, 2025	22.78	22.84	22.84	23.16	22.71	12.29M
September 11, 2025	22.28	22.84	22.84	22.84	22.09	17.1M
September 10, 2025	22.51	22.28	22.28	22.65	22.26	11.13M
September 09, 2025	22.95	22.47	22.47	22.95	22.33	16.06M
September 08, 2025	22.96	22.99	22.99	23.07	22.81	13.12M
September 05, 2025	22.61	22.94	22.94	23.08	22.55	18.46M
September 04, 2025	23.71	22.59	22.59	23.97	22.32	26.57M
September 03, 2025	24.42	23.71	23.71	24.65	23.57	20.12M
September 02, 2025	25.19	24.32	24.32	25.73	24.18	21.36M
September 01, 2025	25.38	24.98	24.98	25.55	24.85	13.58M
August 29, 2025	25.6	24.95	24.95	25.65	24.75	20.64M
August 28, 2025	25.26	25.68	25.68	25.68	24.69	23.74M
August 27, 2025	25.95	25.3	25.3	26.33	25.3	22.88M
August 26, 2025	26.38	25.89	25.89	26.42	25.8	21.11M
August 25, 2025	26.57	26.51	26.51	26.85	26.04	36.84M
August 22, 2025	24.69	26.55	26.55	26.6	24.65	49.56M
August 21, 2025	24.81	24.71	24.71	24.97	24.57	14.3M
August 20, 2025	24.44	24.76	24.76	24.79	24.2	19.93M
August 19, 2025	24.41	24.5	24.5	24.8	24.05	15.54M
August 18, 2025	23.78	24.4	24.4	24.57	23.67	19.53M
August 15, 2025	23.33	23.65	23.65	23.76	23.26	11.04M
August 14, 2025	23.76	23.33	23.33	23.99	23.26	14.02M
August 13, 2025	23.78	23.76	23.76	24.02	23.6	11.08M
August 12, 2025	23.85	23.72	23.72	23.94	23.58	8.94M
August 11, 2025	23.6	23.81	23.81	23.88	23.5	9.11M
August 08, 2025	23.97	23.6	23.6	24	23.6	7.84M
August 07, 2025	24.1	24.03	24.03	24.19	23.81	8.82M
August 06, 2025	24	24.13	24.13	24.27	23.75	9.99M
August 05, 2025	23.48	23.98	23.98	24.01	23.37	12.49M
August 04, 2025	23.45	23.39	23.39	23.57	23.3	8.54M
August 01, 2025	23.61	23.35	23.35	23.7	23.22	10.7M
July 31, 2025	23.72	23.54	23.54	24	23.45	11.01M
July 30, 2025	24.16	23.75	23.75	24.23	23.64	11.8M
July 29, 2025	24.16	24.07	24.07	24.28	23.79	10.11M
July 28, 2025	24.55	24.15	24.15	24.64	23.99	15.13M
July 25, 2025	24.72	24.49	24.49	24.81	24.33	10.93M
July 24, 2025	24.55	24.57	24.57	24.65	24.24	14.25M
July 23, 2025	24.7	24.46	24.46	24.92	24.42	12.28M
July 22, 2025	25.13	24.76	24.76	25.16	24.73	11.11M
July 21, 2025	24.97	25.18	25.18	25.37	24.76	11.83M
July 18, 2025	25.81	24.99	24.99	25.81	24.73	18.44M
July 17, 2025	25.05	25.85	25.85	26.09	24.87	24.11M
July 16, 2025	25.5	25.04	25.04	25.6	24.85	15.4M
July 15, 2025	24.47	25.25	25.25	25.75	24.47	28.72M
July 14, 2025	24.78	24.85	24.85	25	24.41	15.93M
July 11, 2025	24.99	24.78	24.78	25.25	24.74	15.74M
July 10, 2025	23.95	25	25	25.49	23.95	40.92M
July 09, 2025	23.22	23.99	23.99	24.34	23.18	33.83M
July 08, 2025	22.93	23.2	23.2	23.35	22.8	10.98M
July 07, 2025	23.1	22.93	22.93	23.25	22.92	7.8M

Ninestar Corporation (002180.SZ) SHZ