Skip to main content
logo
Ninestar Corporation (SHE:002180)
China flag China · Delayed Price · Currency is CNY
24.95
-0.73 (-2.84%)
Aug 29, 2025, 3:04 PM CST

Ninestar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202525.8125.8124.7324.9924.99-3.33%18,439,340
Jul 17, 202525.0526.0924.8725.8525.853.23%24,105,750
Jul 16, 202525.5025.6024.8525.0425.04-0.83%15,396,900
Jul 15, 202524.4725.7524.4725.2525.251.61%28,722,351
Jul 14, 202524.7825.0024.4124.8524.850.28%15,929,000
Jul 11, 202524.9925.2524.7424.7824.78-0.88%15,735,485
Jul 10, 202523.9525.4923.9525.0025.004.21%40,924,959
Jul 9, 202523.2224.3423.1823.9923.993.41%33,832,419
Jul 8, 202522.9323.3522.8023.2023.201.18%10,984,000
Jul 7, 202523.1023.2522.9222.9322.93-1.08%7,797,350
Jul 4, 202523.3023.6522.9723.1823.18-0.64%12,400,128
Jul 3, 202523.2223.4622.9523.3323.330.13%17,519,953
Jul 2, 202523.2324.1023.1423.3023.300.65%26,158,044
Jul 1, 202522.9323.2722.6023.1523.150.92%18,713,715
Jun 30, 202523.4323.5022.7122.9422.940.22%17,160,728
Jun 27, 202522.0623.3922.0622.8922.894.38%33,476,789
Jun 26, 202522.1722.2321.9321.9321.93-1.08%8,987,878
Jun 25, 202521.9822.1921.8822.1722.171.05%11,058,935
Jun 24, 202521.6722.2021.6521.9421.941.39%12,384,889
Jun 23, 202521.4121.7221.3221.6421.640.51%6,545,490