Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Ninestar Corporation (002180.SZ)

22.65
+0.35
+(1.57%)
At close: 2:57:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202522.4822.7722.3222.6522.6513,706,131
Apr 22, 202522.4822.4822.1722.3022.309,188,494
Apr 21, 202522.3022.5522.1422.5522.559,920,860
Apr 18, 202522.3022.4022.1322.2722.279,892,731
Apr 17, 202522.3922.7022.3122.3622.3612,124,322
Apr 16, 202522.7322.8722.1122.5722.5715,151,968
Apr 15, 202523.3323.3422.4822.7322.7321,957,841
Apr 14, 202524.7124.8023.4023.4723.4735,847,740
Apr 11, 202522.7325.1822.6524.4024.4035,497,931
Apr 10, 202523.0023.4022.9122.9322.9315,282,339
Apr 9, 202522.1023.1221.5722.6922.6920,781,891
Apr 8, 202521.6222.5521.6222.3222.3218,309,691
Apr 7, 202522.9023.4021.8121.8121.8123,653,023
Apr 3, 202523.8824.4823.8624.2324.2313,720,725
Apr 2, 202523.8224.3323.6024.1724.1715,933,883
Apr 1, 202524.2124.3423.6323.8823.8822,438,572
Mar 31, 202525.5025.6824.1424.2124.2125,292,875
Mar 28, 202526.6126.9225.5925.7325.7319,507,739
Mar 27, 202526.0427.1025.2526.8426.8418,865,889
Mar 26, 202526.6626.8626.5226.5526.558,358,709
Mar 25, 202527.2027.3026.5426.6426.6410,055,318
Mar 24, 202527.0527.3626.6927.1627.1612,352,793
Mar 21, 202527.4527.6526.9027.0127.0114,471,445
Mar 20, 202528.0828.1527.5627.6327.6311,563,506
Mar 19, 202528.3028.3927.9028.0828.0810,979,316
Mar 18, 202528.3529.1128.1528.2928.2920,349,480
Mar 17, 202528.4528.4528.1128.3528.3517,110,068
Mar 14, 202527.0528.3526.9428.3228.3221,774,411
Mar 13, 202527.8827.8926.9027.0527.0517,540,534
Mar 12, 202528.2628.4027.9127.9327.9317,202,274
Mar 11, 202528.0128.2727.8528.2128.2115,913,655
Mar 10, 202528.0928.4827.7328.3928.3920,842,542
Mar 7, 202528.4928.6827.8828.1028.1028,623,998
Mar 6, 202528.4228.8927.7328.7928.7946,512,262
Mar 5, 202528.3029.3627.8828.1528.1557,354,659
Mar 4, 202526.0028.5025.7228.0928.0940,284,395
Mar 3, 202526.7027.4526.1626.2826.2816,836,704
Feb 28, 202527.0027.2926.1026.2126.2114,742,500
Feb 27, 202527.7927.9226.6827.1927.1917,308,068
Feb 26, 202527.8327.9227.2027.7927.7918,289,893
Feb 25, 202527.1028.3827.0027.7027.7022,412,599
Feb 24, 202527.8027.8026.9427.4327.4315,770,090
Feb 21, 202526.6827.4126.4827.3927.3919,166,339
Feb 20, 202526.6026.8626.2526.7426.7412,157,726
Feb 19, 202526.0026.8025.7826.6026.6016,748,510
Feb 18, 202527.3027.3225.8125.9825.9820,023,287
Feb 17, 202527.3827.4826.8627.2227.2219,611,000
Feb 14, 202527.1927.6527.0527.3527.3511,814,808
Feb 13, 202527.7027.7027.2727.2927.298,720,160
Feb 12, 202527.6527.8027.3027.7527.7511,402,391
Feb 11, 202527.6727.7427.1827.4127.4111,001,424
Feb 10, 202527.4327.9727.2027.6827.6815,516,876
Feb 7, 202527.3827.8226.8627.4027.4022,331,175
Feb 6, 202526.6027.3826.0727.3327.3320,692,290
Feb 5, 202525.8026.8025.6426.6126.6121,834,363
Jan 27, 202525.8526.2525.4025.4525.4514,450,677
Jan 24, 202524.8725.6424.8725.4225.4213,348,248
Jan 23, 202525.1925.6024.8324.9724.9712,552,728
Jan 22, 202525.8725.8724.7324.8224.8218,829,461
Jan 21, 202526.1026.2225.5326.0526.0510,274,230
Jan 20, 202525.9526.3225.5126.0826.0814,083,671
Jan 17, 202525.5825.8425.1125.7925.7913,134,730
Jan 16, 202526.1026.1225.4325.7225.7215,936,784
Jan 15, 202526.7326.7326.2126.2826.289,651,218
Jan 14, 202525.8026.9525.4826.7926.7914,510,478
Jan 13, 202525.5025.8025.1525.5225.528,140,141
Jan 10, 202526.7326.9525.6725.6825.688,691,630
Jan 9, 202525.9027.1325.8026.8426.8412,825,696
Jan 8, 202526.3926.4025.3826.1026.1015,986,035
Jan 7, 202526.6026.6925.8826.6226.6210,852,018
Jan 6, 202525.6626.5825.4526.3426.3413,869,560
Jan 3, 202526.5226.5925.6525.6525.6514,798,030
Jan 2, 202528.0728.0726.1826.3926.3919,724,722
Dec 31, 202428.9729.1928.1328.1728.1711,639,147
Dec 30, 202428.8229.5828.7829.1029.109,933,462
Dec 27, 202429.6730.1028.9929.0829.0816,854,691
Dec 26, 202429.0530.1529.0529.8129.8121,925,810
Dec 25, 202429.1129.6127.8129.3529.3530,625,442
Dec 24, 202430.5231.3728.8229.8029.8052,547,129
Dec 23, 202430.3031.5529.7729.8829.8833,893,267
Dec 20, 202429.5130.9829.4230.2530.2538,659,109
Dec 19, 202428.0129.7627.7529.7229.7241,708,766
Dec 18, 202426.7628.1626.6028.0628.0622,654,725
Dec 17, 202427.2727.4526.6026.6526.6514,468,838
Dec 16, 202427.9228.7027.0927.1827.1820,327,370
Dec 13, 202428.0228.6727.8727.9027.9025,426,505
Dec 12, 202427.4228.3327.1728.1628.1625,887,025
Dec 11, 202427.1427.3826.8727.3127.3116,204,230
Dec 10, 202428.1028.2027.1727.2427.2420,842,112
Dec 9, 202427.4527.7227.0127.2927.2916,631,053
Dec 6, 202426.8028.2526.7827.7227.7239,003,904
Dec 5, 202426.0226.4025.9026.1126.118,302,130
Dec 4, 202426.7026.8726.0626.1226.129,576,938
Dec 3, 202426.7126.7426.2026.4526.4511,920,189
Dec 2, 202426.6826.9426.3626.7126.7114,881,075
Nov 29, 202426.1326.7625.9826.6826.689,772,952
Nov 28, 202426.1826.8725.9126.3026.3013,549,297
Nov 27, 202425.7726.2225.1026.1826.1817,224,046
Nov 26, 202426.1026.2025.6525.7325.737,748,351
Nov 25, 202426.4226.6725.5126.0326.0315,583,686
Nov 22, 202427.6127.8526.4426.4426.4414,704,800
Nov 21, 202427.5328.3027.4627.7927.7912,151,912
Nov 20, 202427.6027.7127.0727.6227.6212,680,288
Nov 19, 202427.1827.8026.8827.6427.6414,417,782
Nov 18, 202427.6927.9826.6227.2727.2724,986,570
Nov 15, 202428.6229.0527.5527.5627.5617,309,128
Nov 14, 202429.9630.1328.7228.7828.7815,858,927
Nov 13, 202430.0630.3329.2030.0230.0218,988,423
Nov 12, 202430.9931.0029.8030.5030.5026,628,171
Nov 11, 202430.6931.9930.4730.9930.9933,432,060
Nov 8, 202430.8732.0430.3830.6530.6527,506,539
Nov 7, 202429.0931.0028.8630.8730.8723,418,090
Nov 6, 202429.6029.7428.6029.5029.5028,494,130
Nov 5, 202428.1129.6227.9329.5629.5633,311,117
Nov 4, 202428.1528.6627.7028.4028.4026,666,233
Nov 1, 202428.2128.8827.5128.1728.1736,609,236
Oct 31, 202427.1328.6526.6928.2028.2036,155,755
Oct 30, 202427.3027.7926.8627.1327.1317,604,830
Oct 29, 202427.7328.1027.2227.4527.4520,170,643
Oct 28, 202427.1827.8626.4227.6827.6826,019,450
Oct 25, 202427.0327.7826.7027.2027.2023,422,750
Oct 24, 202428.1728.1726.8627.0427.0427,927,313
Oct 23, 202428.3628.8728.1628.2728.2717,203,445
Oct 22, 202428.5529.0627.8828.5128.5121,283,218
Oct 21, 202429.2029.9428.4028.6028.6029,338,202
Oct 18, 202427.5129.4027.3828.8928.8926,856,220
Oct 17, 202428.1028.5027.5427.5927.5923,473,054
Oct 16, 202429.1029.1227.4927.8027.8017,504,822
Oct 15, 202430.6930.6929.0729.1229.1215,561,041
Oct 14, 202429.0230.7828.6130.3930.3917,458,810
Oct 11, 202430.1830.5928.3328.7128.7113,052,920
Oct 10, 202431.1832.0530.5130.5930.5917,146,442
Oct 9, 202431.9632.9930.4931.2031.2028,729,292
Oct 8, 202433.3633.3630.8033.3233.3237,896,590
Sep 30, 202429.0030.6028.6330.3330.3338,098,153
Sep 27, 202427.0829.0026.9028.3028.3019,187,869
Sep 26, 202425.1526.5724.8626.5026.5010,637,612
Sep 25, 202425.9926.0525.1325.2125.2111,894,296
Sep 24, 202424.4125.5823.5025.5025.5019,872,283
Sep 23, 202424.0024.9723.9524.2524.2516,076,398
Sep 20, 202422.7324.0322.6923.9123.9111,811,079
Sep 19, 202422.7923.0422.1822.7022.707,417,203
Sep 18, 202423.4823.4822.2822.5022.509,592,322
Sep 13, 202423.7823.8123.0723.1523.155,549,169
Sep 12, 202424.0924.8123.7723.8023.806,821,127
Sep 11, 202423.5524.1523.3524.0624.069,580,048
Sep 10, 202423.3123.6022.9623.4323.435,997,406
Sep 9, 202423.8224.0823.2123.3223.325,585,482
Sep 6, 202424.2124.2323.8023.9623.964,655,000
Sep 5, 202424.2224.4023.9324.1524.155,846,204
Sep 4, 202424.4724.7624.0124.1724.175,998,201
Sep 3, 202424.3024.8924.3024.6324.636,767,710
Sep 2, 202424.9525.4924.3124.3724.378,288,937
Aug 30, 202423.9925.1723.9824.9324.9311,467,928
Aug 29, 202423.4124.2723.3924.1024.108,333,516
Aug 28, 202423.3023.7023.3023.5423.545,323,685
Aug 27, 202423.6423.6923.3023.5523.555,040,420
Aug 26, 202423.6224.1623.5023.7723.776,264,250
Aug 23, 202423.3323.7723.2423.6523.654,189,101
Aug 22, 202423.4623.8023.2723.5323.535,306,436
Aug 21, 202423.6323.9023.3423.4423.445,403,515
Aug 20, 202423.8524.1023.5023.7423.747,066,125
Aug 19, 202423.2724.7723.1423.9423.9417,122,877
Aug 16, 202423.9523.9822.9523.0523.058,632,914
Aug 15, 202423.8924.0023.3523.6823.686,508,188
Aug 14, 202424.3124.4423.8023.8023.805,071,993
Aug 13, 202424.5524.6223.9224.3524.358,549,556
Aug 12, 202424.5624.8524.4124.5524.554,086,083
Aug 9, 202425.1125.3724.6124.6924.693,512,555
Aug 8, 202424.9925.1424.7125.0325.033,833,900
Aug 7, 202425.1025.5825.0825.2225.224,186,132
Aug 6, 202425.4425.5824.8125.0925.095,609,698
Aug 5, 202425.6026.1625.0925.1025.107,702,385
Aug 2, 202426.4026.7025.8426.1926.196,247,908
Aug 1, 202427.0227.1926.4026.6026.607,083,828
Jul 31, 202426.0027.2025.8527.0127.016,174,815
Jul 30, 202426.2626.2625.7525.9625.966,376,076
Jul 29, 202426.8127.0526.2826.2826.286,049,916
Jul 26, 202426.9327.3526.6426.8826.885,446,519
Jul 25, 202427.2027.6226.5527.2127.217,157,568
Jul 24, 202427.5128.1927.1627.3527.356,861,595
Jul 23, 202429.0229.1327.9327.9727.978,548,919
Jul 22, 202429.1129.5028.2429.2129.2113,710,631
Jul 19, 202427.0329.0027.0328.6428.6414,511,302
Jul 18, 202426.9827.5626.2127.5027.507,855,982
Jul 17, 202426.9927.4726.9127.0827.088,900,535
Jul 16, 202426.2527.0325.6126.8826.8812,679,129
Jul 15, 202428.2328.2326.1326.4826.4817,822,415
Jul 12, 202427.4728.3526.9328.2328.239,066,164
Jul 11, 202428.3228.4227.1027.6627.6611,687,484
Jul 10, 202427.0128.1027.0127.9427.9412,006,488
Jul 9, 202426.1827.3125.9026.9926.996,613,302
Jul 8, 202426.9027.0326.2026.3826.386,550,800
Jul 5, 202426.6527.1026.3827.0527.054,819,501
Jul 4, 202426.7227.1526.5526.6726.674,315,333
Jul 3, 202426.8027.1426.6526.8326.835,271,479
Jul 2, 202426.5527.4826.4527.0027.007,146,085
Jul 1, 202426.4026.9926.1426.7026.706,129,961
Jun 28, 202426.4127.1826.2026.4226.426,182,712
Jun 27, 202426.0827.2125.8826.5126.5113,423,349
Jun 26, 202424.6926.0124.6925.9525.957,419,829
Jun 25, 202425.4325.7424.6524.8424.846,394,245
Jun 24, 202425.6125.9325.0725.3625.3611,810,155
Jun 21, 202425.3626.3524.0025.9925.9921,996,902
Jun 20, 202427.3527.3526.3326.4326.4316,968,648
Jun 19, 202427.7727.8626.9627.5527.557,055,806
Jun 18, 202428.3028.3727.1827.7627.7611,063,757
Jun 17, 202426.5128.6026.3728.1228.1219,526,762
Jun 14, 202426.4226.7326.2426.6226.624,225,713
Jun 13, 202426.4626.8726.1826.6226.624,609,143
Jun 12, 202426.5126.8726.2326.3726.374,797,171
Jun 11, 202426.2526.9026.0526.7126.718,693,478
Jun 7, 202426.9027.2026.3226.3626.366,776,091
Jun 6, 202427.6327.8826.7026.9626.967,122,962
Jun 5, 202427.0327.8827.0327.6227.629,058,710
Jun 4, 202427.0227.2126.5627.1127.117,128,902
Jun 3, 202426.9127.2526.5227.1327.138,043,923
May 31, 202427.5827.5826.9427.2027.208,165,958
May 30, 202427.0527.5926.8927.4027.405,169,200
May 29, 202427.5827.5826.8727.2127.2110,535,200
May 28, 202428.2828.3427.4027.4827.487,289,417
May 27, 202427.8028.3827.3127.9027.909,461,482
May 24, 202428.2728.3027.5827.8027.806,488,473
May 23, 202428.5228.8327.8728.1728.1710,622,239
May 22, 202428.5628.9328.2028.7728.779,808,339
May 21, 202428.8230.0028.4128.7228.7218,833,171
May 20, 202426.9129.3426.8029.1629.1626,702,205
May 17, 202427.0727.3926.6326.7726.777,769,735
May 16, 202426.9227.5226.5127.0927.097,403,057
May 15, 202427.3127.3826.6526.7226.727,861,781
May 14, 202427.3027.5526.6327.2827.2812,178,238
May 13, 202426.3028.0926.1027.3027.3021,780,200
May 10, 202425.3226.4625.3026.3626.3619,204,346
May 9, 202425.0625.5224.8925.2825.288,883,754
May 8, 202424.8425.6624.8425.2425.248,058,807
May 7, 202425.2625.2624.8425.1225.125,599,937
May 6, 202425.9125.9824.9024.9824.9812,802,627
Apr 30, 202425.2026.1725.0025.3225.3215,555,138
Apr 29, 202423.9025.1823.8024.9624.9611,800,764
Apr 26, 202422.0624.1522.0323.9523.9515,310,245
Apr 25, 202422.1722.5022.0422.1722.176,984,475
Apr 24, 202422.2822.4521.9122.4022.405,229,660
Apr 23, 202422.1222.8022.0622.2122.215,673,046

Related Tickers

TACT TransAct Technologies Incorporated
3.2700
-5.22%
 
3611.TWO TSC Auto ID Technology Co., Ltd.
178.00
+1.42%
 
NNDM Nano Dimension Ltd.
1.4500
+1.40%
 
2380.TW Avision Inc.
3.7300
0.00%
 
HPQ HP Inc.
24.18
+1.81%
 
DELL Dell Technologies Inc.
84.08
+2.71%
 
SMCI Super Micro Computer, Inc.
30.58
+3.63%