Skip to main content
Ninestar Corporation (SHE:002180)
China flag China · Delayed Price · Currency is CNY
18.97
-0.38 (-1.96%)
Mar 9, 2026, 3:04 PM CST

Ninestar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.0019.1318.5018.9718.97-1.96%13,299,500
Mar 6, 202619.2619.4319.2119.3519.350.47%6,647,629
Mar 5, 202619.5319.7619.1919.2619.260.21%10,282,250
Mar 4, 202619.2919.5119.1119.2219.22-0.41%9,332,347
Mar 3, 202620.7521.0519.2719.3019.30-6.36%23,042,976
Mar 2, 202621.2421.2520.5520.6120.61-4.49%20,580,270
Feb 27, 202621.3221.7421.1021.5821.581.46%10,889,580
Feb 26, 202621.3621.4521.1721.2721.27-0.33%8,670,943
Feb 25, 202621.8421.8521.3021.3421.34-1.98%14,068,640
Feb 24, 202621.9822.1921.4521.7721.772.40%20,693,360
Feb 13, 202621.2321.6921.1521.2621.26-0.23%8,776,502
Feb 12, 202621.0121.7720.9121.3121.311.09%10,095,890
Feb 11, 202621.2821.4421.0721.0821.08-0.85%7,816,900
Feb 10, 202621.7521.8021.2421.2621.26-2.70%14,029,470
Feb 9, 202622.0022.2521.6821.8521.850.46%16,140,750
Feb 6, 202621.7522.1021.5021.7521.75-0.41%17,318,380
Feb 5, 202621.9022.1521.7821.8421.84-0.77%19,096,210
Feb 4, 202621.4522.2821.3022.0122.012.85%26,604,580
Feb 3, 202620.7421.7820.7421.4021.404.19%28,182,290
Feb 2, 202620.8821.1620.5020.5420.54-3.02%14,236,720
Jan 30, 202621.1321.6520.9621.1821.18-0.66%14,041,800
Jan 29, 202621.5922.0921.3221.3221.32-1.62%17,447,140
Jan 28, 202621.7722.0421.5321.6721.67-0.82%16,054,700
Jan 27, 202621.5122.1121.0121.8521.851.49%24,769,590
Jan 26, 202621.9222.0121.3321.5321.53-2.76%19,165,050
Jan 23, 202622.2422.3021.6622.1422.140.23%23,339,128
Jan 22, 202622.4022.5421.8222.0922.09-1.30%24,082,746
Jan 21, 202622.0722.6621.9222.3822.380.40%24,318,590
Jan 20, 202622.1922.5621.9022.2922.290.45%22,795,060
Jan 19, 202621.6822.3321.2822.1922.190.91%26,916,520
Jan 16, 202621.5222.3321.4321.9921.992.33%34,720,456
Jan 15, 202621.3021.6721.2221.4921.49-0.05%19,490,000
Jan 14, 202621.0522.1021.0321.5021.503.12%41,447,840
Jan 13, 202621.6821.8020.8420.8520.85-4.45%38,548,660
Jan 12, 202621.5222.1021.5221.8221.821.35%26,383,420
Jan 9, 202621.8822.1021.3621.5321.53-2.36%35,026,650
Jan 8, 202621.1822.1120.9422.0522.054.06%39,709,490
Jan 7, 202620.9921.3520.7421.1921.191.53%25,368,380
Jan 6, 202620.4720.9620.3420.8720.872.15%22,956,282
Jan 5, 202620.2320.4619.9520.4320.431.04%18,374,874
Dec 31, 202519.9020.5419.7920.2220.222.02%24,362,500
Dec 30, 202519.8020.0619.6519.8219.820.05%20,908,000
Dec 29, 202519.3919.9719.3119.8119.812.17%21,880,240
Dec 26, 202519.2519.6519.2119.3919.390.57%15,525,470
Dec 25, 202519.3119.5719.1919.2819.28-0.36%16,816,820
Dec 24, 202519.7019.7919.2619.3519.35-1.78%20,380,030
Dec 23, 202519.2419.7819.1819.7019.702.34%25,561,210
Dec 22, 202519.1619.3519.0419.2519.250.47%12,883,270
Dec 19, 202519.1319.5519.1119.1619.160.31%19,027,300
Dec 18, 202519.0719.5919.0019.1019.10-0.10%20,405,013
Dec 17, 202518.6919.2318.6419.1219.121.97%23,857,670
Dec 16, 202518.4219.2018.2618.7518.751.35%25,611,507
Dec 15, 202518.4018.5118.0018.5018.50-0.64%25,340,470
Dec 12, 202518.2118.6317.9118.6218.622.08%48,297,450
Dec 11, 202518.7018.7018.1518.2418.24-2.56%15,673,206
Dec 10, 202518.5418.8518.3318.7218.720.70%13,607,600
Dec 9, 202518.8018.9318.5618.5918.59-1.48%13,508,020
Dec 8, 202518.6118.8818.5818.8718.871.56%12,722,660
Dec 5, 202518.5518.6218.2718.5818.580.16%10,328,370
Dec 4, 202518.8818.9518.5118.5518.55-2.21%12,962,855
Dec 3, 202518.8019.3318.7018.9718.970.69%20,673,683
Dec 2, 202518.5818.9518.2418.8418.841.24%22,927,390
Dec 1, 202518.5919.0618.0118.6118.610.05%23,671,700
Nov 28, 202518.5718.6218.3118.6018.600.16%8,327,169
Nov 27, 202518.5018.7718.4118.5718.570.32%9,362,774
Nov 26, 202518.8118.9818.5018.5118.51-2.01%13,816,430
Nov 25, 202518.8019.2618.7518.8918.890.96%14,749,460
Nov 24, 202518.7819.1018.6818.7118.71-0.05%18,232,433
Nov 21, 202519.2219.4218.7018.7218.72-3.80%16,507,670
Nov 20, 202520.2020.2619.4019.4619.46-3.81%14,734,660
Nov 19, 202520.2721.0919.5620.2320.23-0.25%28,822,340
Nov 18, 202520.1320.3620.1020.2820.280.15%7,815,480
Nov 17, 202520.6120.7320.1020.2520.25-1.65%15,153,510
Nov 14, 202520.7120.9420.5220.5920.59-1.20%11,160,690
Nov 13, 202520.9520.9720.7220.8420.84-0.53%9,324,122
Nov 12, 202521.0421.1220.8720.9520.95-0.66%7,522,946
Nov 11, 202521.1721.2621.0121.0921.09-0.38%7,303,010
Nov 10, 202521.2521.2521.0221.1721.170.33%7,463,740
Nov 7, 202521.2021.3221.1021.1021.10-0.57%8,751,672
Nov 6, 202521.6621.7421.2121.2221.22-1.85%16,725,960
Nov 5, 202521.8821.9821.5321.6221.62-2.17%10,677,800
Nov 4, 202521.8022.2421.7022.1022.101.05%16,951,160
Nov 3, 202521.6021.9921.4421.8721.870.83%13,239,200
Oct 31, 202520.8521.8520.5821.6921.692.65%21,277,380
Oct 30, 202521.4521.5421.1021.1321.13-0.89%13,543,530
Oct 29, 202521.4621.4821.2021.3221.32-0.65%12,275,250
Oct 28, 202521.6621.8121.4521.4621.46-1.24%10,401,980
Oct 27, 202521.9321.9721.6121.7321.73-0.18%8,897,467
Oct 24, 202521.5521.8021.4221.7721.771.21%13,355,970
Oct 23, 202521.2921.6021.0221.5121.511.18%14,030,030
Oct 22, 202521.2521.4221.1821.2621.26-0.47%9,905,071
Oct 21, 202521.2621.3921.0521.3621.360.61%11,975,720
Oct 20, 202521.4821.5021.1821.2321.23-0.19%11,241,350
Oct 17, 202522.1022.1621.1721.2721.27-4.10%21,985,840
Oct 16, 202522.7322.7622.1222.1822.18-2.80%21,547,300
Oct 15, 202522.7722.9822.6622.8222.820.48%12,730,410
Oct 14, 202523.9523.9622.6122.7122.71-4.50%31,634,960
Oct 13, 202523.0024.0322.9123.7823.780.13%28,889,680
Oct 10, 202523.6624.1623.1023.7523.75-0.50%30,036,000
Oct 9, 202523.4924.0823.4223.8723.871.70%29,946,870