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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.05	21.5	21.5	22.1	21.03	41.45M
January 13, 2026	21.68	20.85	20.85	21.8	20.84	38.55M
January 12, 2026	21.52	21.82	21.82	22.1	21.52	26.54M
January 09, 2026	21.88	21.53	21.53	22.1	21.36	35.03M
January 08, 2026	21.18	22.05	22.05	22.11	20.94	39.71M
January 07, 2026	20.99	21.19	21.19	21.35	20.74	25.37M
January 06, 2026	20.47	20.87	20.87	20.96	20.34	22.96M
January 05, 2026	20.23	20.43	20.43	20.46	19.95	18.37M
December 31, 2025	19.9	20.22	20.22	20.54	19.79	24.61M
December 30, 2025	19.8	19.82	19.82	20.06	19.65	21.14M
December 29, 2025	19.39	19.81	19.81	19.97	19.31	21.88M
December 26, 2025	19.25	19.39	19.39	19.65	19.21	15.53M
December 25, 2025	19.31	19.28	19.28	19.57	19.19	16.99M
December 24, 2025	19.7	19.35	19.35	19.79	19.26	20.38M
December 23, 2025	19.24	19.7	19.7	19.78	19.18	26.03M
December 22, 2025	19.16	19.25	19.25	19.35	19.04	12.88M
December 19, 2025	19.13	19.16	19.16	19.55	19.11	19.23M
December 18, 2025	19.07	19.1	19.1	19.59	19	20.63M
December 17, 2025	18.69	19.12	19.12	19.23	18.64	24.02M
December 16, 2025	18.42	18.75	18.75	19.2	18.26	25.78M
December 15, 2025	18.4	18.5	18.5	18.51	18	25.66M
December 12, 2025	18.21	18.62	18.62	18.63	17.91	48.3M
December 11, 2025	18.7	18.24	18.24	18.7	18.15	15.84M
December 10, 2025	18.54	18.72	18.72	18.85	18.33	13.7M
December 09, 2025	18.8	18.59	18.59	18.93	18.56	13.6M
December 08, 2025	18.61	18.87	18.87	18.88	18.58	12.72M
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

Ninestar Corporation (002180.SZ) SHZ