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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.55	18.58	18.58	18.62	18.27	10.33M
December 04, 2025	18.57	18.55	18.55	18.95	18.51	12.96M
December 03, 2025	18.8	18.97	18.97	19.33	18.7	20.67M
December 02, 2025	18.58	18.84	18.84	18.95	18.24	23.12M
December 01, 2025	18.59	18.61	18.61	19.06	18.01	23.67M
November 28, 2025	18.57	18.6	18.6	18.62	18.31	8.33M
November 27, 2025	18.5	18.57	18.57	18.77	18.41	9.47M
November 26, 2025	18.81	18.51	18.51	18.98	18.5	14.07M
November 25, 2025	18.8	18.89	18.89	19.26	18.75	14.89M
November 24, 2025	18.78	18.71	18.71	19.1	18.68	22.37M
November 21, 2025	19.22	18.72	18.72	19.42	18.7	16.51M
November 20, 2025	20.2	19.46	19.46	20.26	19.4	15M
November 19, 2025	20.27	20.23	20.23	21.09	19.56	28.82M
November 18, 2025	20.13	20.28	20.28	20.36	20.1	7.94M
November 17, 2025	20.61	20.25	20.25	20.73	20.1	15.15M
November 14, 2025	20.71	20.59	20.59	20.94	20.52	11.25M
November 13, 2025	20.95	20.84	20.84	20.97	20.72	9.47M
November 12, 2025	21.04	20.95	20.95	21.12	20.87	7.61M
November 11, 2025	21.17	21.09	21.09	21.26	21.01	7.3M
November 10, 2025	21.25	21.17	21.17	21.25	21.02	7.46M
November 07, 2025	21.2	21.1	21.1	21.32	21.1	8.75M
November 06, 2025	21.66	21.22	21.22	21.74	21.21	16.73M
November 05, 2025	21.88	21.62	21.62	21.98	21.53	10.85M
November 04, 2025	21.8	22.1	22.1	22.24	21.7	16.95M
November 03, 2025	21.6	21.87	21.87	21.99	21.44	13.24M
October 31, 2025	20.85	21.69	21.69	21.85	20.58	21.28M
October 30, 2025	21.45	21.13	21.13	21.54	21.1	13.67M
October 29, 2025	21.46	21.32	21.32	21.48	21.2	12.28M
October 28, 2025	21.66	21.46	21.46	21.81	21.45	10.4M
October 27, 2025	21.93	21.73	21.73	21.97	21.61	8.9M
October 24, 2025	21.55	21.77	21.77	21.8	21.42	13.48M
October 23, 2025	21.29	21.51	21.51	21.6	21.02	14.13M
October 22, 2025	21.25	21.26	21.26	21.42	21.18	10.11M
October 21, 2025	21.26	21.36	21.36	21.39	21.05	11.98M
October 20, 2025	21.48	21.23	21.23	21.5	21.18	11.44M
October 17, 2025	22.1	21.27	21.27	22.16	21.17	22.19M
October 16, 2025	22.73	22.18	22.18	22.76	22.12	21.68M
October 15, 2025	22.77	22.82	22.82	22.98	22.66	13.09M
October 14, 2025	23.95	22.71	22.71	23.96	22.61	31.63M
October 13, 2025	23	23.78	23.78	24.03	22.91	29.14M
October 10, 2025	23.66	23.75	23.75	24.16	23.1	30.04M
October 09, 2025	23.49	23.87	23.87	24.08	23.42	29.95M
September 30, 2025	23.78	23.47	23.47	23.95	23.42	31M
September 29, 2025	24.34	23.86	23.86	24.52	23.73	28.26M
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

Ninestar Corporation (002180.SZ) SHZ