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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ninestar Corporation (002180.SZ) SHZ