Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.77	59.78	57.58	58.89	58.89	-1.49%	7,949,004
Dec 4, 2025	59.59	60.27	58.88	59.78	59.78	1.24%	6,808,993
Dec 3, 2025	59.55	59.83	58.77	59.05	59.05	-0.92%	4,868,190
Dec 2, 2025	58.78	59.99	58.60	59.60	59.60	1.17%	8,269,960
Dec 1, 2025	56.67	59.27	56.60	58.91	58.91	3.51%	10,943,720
Nov 28, 2025	56.20	57.10	55.80	56.91	56.91	1.03%	5,784,321
Nov 27, 2025	56.01	57.18	55.65	56.33	56.33	0.23%	5,994,297
Nov 26, 2025	56.28	56.76	55.46	56.20	56.20	-0.25%	6,256,264
Nov 25, 2025	56.97	57.50	56.05	56.34	56.34	0.21%	7,178,012
Nov 24, 2025	54.66	56.89	54.50	56.22	56.22	2.84%	8,822,821
Nov 21, 2025	53.03	55.94	53.02	54.67	54.67	1.15%	11,210,081
Nov 20, 2025	55.84	56.29	53.88	54.05	54.05	-3.17%	11,066,640
Nov 19, 2025	55.74	56.20	55.55	55.82	55.82	0.40%	4,295,900
Nov 18, 2025	56.01	56.25	55.13	55.60	55.60	-0.82%	8,167,954
Nov 17, 2025	59.94	60.10	55.55	56.06	56.06	-6.43%	19,439,810
Nov 14, 2025	59.50	60.82	59.30	59.91	59.91	-	6,021,841
Nov 13, 2025	60.14	60.56	59.67	59.91	59.91	-0.28%	6,761,817
Nov 12, 2025	57.90	60.22	57.81	60.08	60.08	3.62%	13,616,440
Nov 11, 2025	58.74	58.95	57.86	57.98	57.98	-0.72%	5,667,496
Nov 10, 2025	58.19	58.64	57.08	58.40	58.40	0.40%	8,214,709
Nov 7, 2025	58.32	59.07	57.92	58.17	58.17	-0.38%	7,333,766
Nov 6, 2025	57.35	58.55	57.30	58.39	58.39	1.48%	7,755,400
Nov 5, 2025	57.88	58.09	57.40	57.54	57.54	-1.27%	7,762,964
Nov 4, 2025	60.30	60.37	57.88	58.28	58.28	-3.09%	12,724,930
Nov 3, 2025	60.53	60.69	59.68	60.14	60.14	-0.92%	7,053,446
Oct 31, 2025	59.61	61.35	59.60	60.70	60.70	1.12%	8,704,046
Oct 30, 2025	61.10	61.53	60.00	60.03	59.61	-2.64%	11,625,960
Oct 29, 2025	61.10	61.73	60.10	61.66	61.23	0.52%	10,647,540
Oct 28, 2025	62.70	62.72	61.33	61.34	60.91	-3.02%	14,984,090
Oct 27, 2025	62.82	63.78	60.80	63.25	62.81	-3.39%	33,015,620
Oct 24, 2025	63.45	65.50	63.45	65.47	65.01	3.61%	15,681,130
Oct 23, 2025	63.44	63.77	62.11	63.19	62.75	-0.36%	6,725,695
Oct 22, 2025	65.00	65.43	63.42	63.42	62.98	-2.64%	9,714,893
Oct 21, 2025	64.49	65.65	64.21	65.14	64.68	1.77%	8,339,325
Oct 20, 2025	63.86	64.52	63.17	64.01	63.56	1.81%	8,198,745
Oct 17, 2025	64.50	66.30	62.55	62.87	62.43	-2.32%	13,181,120
Oct 16, 2025	65.88	66.16	64.06	64.36	63.91	-2.34%	11,311,560
Oct 15, 2025	63.28	66.11	63.07	65.90	65.44	4.59%	13,156,250
Oct 14, 2025	64.83	65.66	62.96	63.01	62.57	-3.05%	12,550,620
Oct 13, 2025	63.99	65.84	63.17	64.99	64.53	-3.65%	14,570,330
Oct 10, 2025	67.08	69.29	66.52	67.45	66.98	0.48%	16,075,780
Oct 9, 2025	66.85	67.87	66.40	67.13	66.66	0.34%	12,648,110
Sep 30, 2025	66.15	67.35	66.11	66.90	66.43	1.19%	9,933,203
Sep 29, 2025	65.99	66.25	64.73	66.11	65.65	-0.06%	10,763,430
Sep 26, 2025	67.80	67.99	66.00	66.15	65.69	-2.42%	12,481,530
Sep 25, 2025	67.70	69.38	66.80	67.79	67.31	0.59%	13,404,360
Sep 24, 2025	66.16	67.88	65.96	67.39	66.92	0.90%	10,950,230
Sep 23, 2025	67.58	68.18	64.60	66.79	66.32	-2.15%	16,989,810
Sep 22, 2025	69.00	69.61	67.35	68.26	67.78	-0.13%	12,268,900
Sep 19, 2025	68.29	70.33	68.00	68.35	67.87	0.43%	13,876,190