Skip to main content
Ninestar Corporation (SHE:002180)
China flag China · Delayed Price · Currency is CNY
24.27
-0.99 (-3.92%)
Sep 26, 2025, 3:04 PM CST

Ninestar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.2025.2024.2224.2724.27-3.92%49,775,853
Sep 25, 202522.8725.2622.8025.2625.2610.02%59,877,383
Sep 24, 202522.5423.0022.4122.9622.961.59%14,937,359
Sep 23, 202522.7122.8522.0922.6022.60-0.92%14,083,680
Sep 22, 202522.6323.1122.5322.8122.810.84%15,507,992
Sep 19, 202522.9923.1222.5722.6222.62-1.27%14,924,527
Sep 18, 202523.2023.8822.6222.9122.91-1.46%28,357,729
Sep 17, 202522.8023.4622.5923.2523.252.02%19,970,177
Sep 16, 202522.4822.8822.4422.7922.791.24%12,664,410
Sep 15, 202523.1523.1922.4522.5122.51-1.44%16,241,896
Sep 12, 202522.7823.1622.7122.8422.84-12,285,481
Sep 11, 202522.2822.8422.0922.8422.842.51%17,095,247
Sep 10, 202522.5122.6522.2622.2822.28-0.85%11,125,511
Sep 9, 202522.9522.9522.3322.4722.47-2.26%16,062,622
Sep 8, 202522.9623.0722.8122.9922.990.22%13,116,600
Sep 5, 202522.6123.0822.5522.9422.941.55%18,458,395
Sep 4, 202523.7123.9722.3222.5922.59-4.72%26,572,549
Sep 3, 202524.4224.6523.5723.7123.71-2.51%20,124,765
Sep 2, 202525.1925.7324.1824.3224.32-2.64%21,360,800
Sep 1, 202525.3825.5524.8524.9824.980.12%13,584,796
Aug 29, 202525.6025.6524.7524.9524.95-2.84%20,641,069
Aug 28, 202525.2625.6824.6925.6825.681.50%23,740,079
Aug 27, 202525.9526.3325.3025.3025.30-2.28%22,878,266
Aug 26, 202526.3826.4225.8025.8925.89-2.34%21,105,501
Aug 25, 202526.5726.8526.0426.5126.51-0.15%36,838,447
Aug 22, 202524.6926.6024.6526.5526.557.45%49,564,117
Aug 21, 202524.8124.9724.5724.7124.71-0.20%14,302,015
Aug 20, 202524.4424.7924.2024.7624.761.06%19,933,970
Aug 19, 202524.4124.8024.0524.5024.500.41%15,540,407
Aug 18, 202523.7824.5723.6724.4024.403.17%19,531,763
Aug 15, 202523.3323.7623.2623.6523.651.37%11,037,831
Aug 14, 202523.7623.9923.2623.3323.33-1.81%14,016,277
Aug 13, 202523.7824.0223.6023.7623.760.17%11,079,440
Aug 12, 202523.8523.9423.5823.7223.72-0.38%8,936,104
Aug 11, 202523.6023.8823.5023.8123.810.89%9,113,049
Aug 8, 202523.9724.0023.6023.6023.60-1.79%7,837,642
Aug 7, 202524.1024.1923.8124.0324.03-0.41%8,815,914
Aug 6, 202524.0024.2723.7524.1324.130.63%9,988,813
Aug 5, 202523.4824.0123.3723.9823.982.52%12,493,563
Aug 4, 202523.4523.5723.3023.3923.390.17%8,544,158
Aug 1, 202523.6123.7023.2223.3523.35-0.81%10,699,600
Jul 31, 202523.7224.0023.4523.5423.54-0.88%11,010,900
Jul 30, 202524.1624.2323.6423.7523.75-1.33%11,796,837
Jul 29, 202524.1624.2823.7924.0724.07-0.33%10,111,700
Jul 28, 202524.5524.6423.9924.1524.15-1.39%15,132,037
Jul 25, 202524.7224.8124.3324.4924.49-0.33%10,929,044
Jul 24, 202524.5524.6524.2424.5724.570.45%14,253,153
Jul 23, 202524.7024.9224.4224.4624.46-1.21%12,283,476
Jul 22, 202525.1325.1624.7324.7624.76-1.67%11,114,028
Jul 21, 202524.9725.3724.7625.1825.180.76%11,825,303