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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.23	21.26	21.26	21.69	21.15	8.88M
February 12, 2026	21.01	21.31	21.31	21.77	20.91	10.16M
February 11, 2026	21.28	21.08	21.08	21.44	21.07	7.82M
February 10, 2026	21.75	21.26	21.26	21.8	21.24	14.15M
February 09, 2026	22	21.85	21.85	22.25	21.68	15.18M
February 06, 2026	21.75	21.75	21.75	22.1	21.5	17.32M
February 05, 2026	21.9	21.84	21.84	22.15	21.78	19.1M
February 04, 2026	21.45	22.01	22.01	22.28	21.3	26.6M
February 03, 2026	20.74	21.4	21.4	21.78	20.74	28.27M
February 02, 2026	20.88	20.54	20.54	21.16	20.5	14.24M
January 30, 2026	21.13	21.18	21.18	21.65	20.96	14.04M
January 29, 2026	21.59	21.32	21.32	22.09	21.32	17.65M
January 28, 2026	21.77	21.67	21.67	22.04	21.53	16.05M
January 27, 2026	21.51	21.85	21.85	22.11	21.01	25.03M
January 26, 2026	21.92	21.53	21.53	22.01	21.33	19.26M
January 23, 2026	22.24	22.14	22.14	22.3	21.66	23.65M
January 22, 2026	22.4	22.09	22.09	22.54	21.82	24.56M
January 21, 2026	22.07	22.38	22.38	22.66	21.92	24.32M
January 20, 2026	22.19	22.29	22.29	22.56	21.9	22.8M
January 19, 2026	21.68	22.19	22.19	22.33	21.28	27.32M
January 16, 2026	21.52	21.99	21.99	22.33	21.43	35.15M
January 15, 2026	21.3	21.49	21.49	21.67	21.22	19.65M
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

Ninestar Corporation (002180.SZ) SHZ