Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	49.21	50.30	48.72	48.91	48.91	-1.61%	7,078,744
Mar 18, 2026	49.88	50.28	49.43	49.71	49.71	-0.18%	6,156,440
Mar 17, 2026	49.05	50.20	48.70	49.80	49.80	1.65%	9,603,114
Mar 16, 2026	48.88	50.10	48.12	48.99	48.99	-0.83%	9,831,235
Mar 13, 2026	46.86	50.41	46.51	49.40	49.40	5.53%	17,957,040
Mar 12, 2026	47.52	47.67	46.48	46.81	46.81	-1.49%	6,237,962
Mar 11, 2026	47.86	48.10	47.07	47.52	47.52	-0.21%	6,210,590
Mar 10, 2026	47.35	48.18	47.19	47.62	47.62	1.71%	6,029,934
Mar 9, 2026	47.60	47.80	45.87	46.82	46.82	-2.86%	9,444,237
Mar 6, 2026	47.80	48.46	47.32	48.20	48.20	1.69%	6,209,204
Mar 5, 2026	48.25	48.38	47.28	47.40	47.40	-0.59%	6,960,391
Mar 4, 2026	47.00	48.49	46.98	47.68	47.68	0.61%	6,808,628
Mar 3, 2026	49.10	49.43	47.39	47.39	47.39	-3.44%	10,583,420
Mar 2, 2026	50.37	50.54	49.00	49.08	49.08	-3.58%	9,580,335
Feb 27, 2026	51.10	51.24	50.48	50.90	50.90	-0.18%	4,821,321
Feb 26, 2026	52.65	52.80	50.79	50.99	50.99	-3.15%	10,684,020
Feb 25, 2026	52.68	53.39	52.59	52.65	52.65	-0.06%	5,478,123
Feb 24, 2026	53.02	53.55	52.68	52.68	52.68	0.78%	5,623,032
Feb 13, 2026	53.30	53.33	52.20	52.27	52.27	-1.21%	4,783,814
Feb 12, 2026	53.50	54.18	52.85	52.91	52.91	-1.25%	6,966,537
Feb 11, 2026	53.41	54.16	53.20	53.58	53.58	0.77%	5,153,063
Feb 10, 2026	53.47	54.07	52.92	53.17	53.17	0.02%	5,048,127
Feb 9, 2026	53.55	54.20	52.90	53.16	53.16	-0.17%	8,584,035
Feb 6, 2026	52.39	54.16	51.90	53.25	53.25	1.35%	9,933,650
Feb 5, 2026	50.18	52.99	49.90	52.54	52.54	4.70%	14,171,040
Feb 4, 2026	50.20	50.34	49.50	50.18	50.18	0.14%	8,320,305
Feb 3, 2026	50.61	51.00	49.35	50.11	50.11	0.10%	10,520,910
Feb 2, 2026	51.69	51.74	50.04	50.06	50.06	-3.28%	10,594,940
Jan 30, 2026	52.00	53.39	51.33	51.76	51.76	-4.94%	18,316,340
Jan 29, 2026	54.70	55.87	54.18	54.45	54.45	-0.64%	9,323,365
Jan 28, 2026	55.75	55.90	54.60	54.80	54.80	-2.20%	9,757,308
Jan 27, 2026	55.74	56.64	54.50	56.03	56.03	0.41%	9,812,214
Jan 26, 2026	55.99	56.93	54.61	55.80	55.80	-0.34%	11,767,040
Jan 23, 2026	55.49	56.56	55.13	55.99	55.99	1.06%	13,871,546
Jan 22, 2026	53.69	55.42	53.68	55.40	55.40	3.59%	17,518,921
Jan 21, 2026	53.41	53.56	52.61	53.48	53.48	0.06%	9,677,107
Jan 20, 2026	54.30	54.80	53.07	53.45	53.45	-1.26%	10,888,130
Jan 19, 2026	53.70	54.80	53.70	54.13	54.13	0.86%	10,536,930
Jan 16, 2026	53.77	54.39	53.30	53.67	53.67	-0.13%	13,666,320
Jan 15, 2026	54.16	54.29	53.21	53.74	53.74	-0.90%	12,498,360
Jan 14, 2026	55.55	55.85	53.80	54.23	54.23	-2.55%	18,946,670
Jan 13, 2026	57.00	57.58	55.42	55.65	55.65	-2.79%	10,465,910
Jan 12, 2026	56.55	57.38	55.76	57.25	57.25	1.26%	11,620,740
Jan 9, 2026	56.01	56.98	55.69	56.54	56.54	0.95%	8,862,344
Jan 8, 2026	55.61	56.46	55.21	56.01	56.01	0.74%	7,177,371
Jan 7, 2026	57.07	57.49	55.50	55.60	55.60	-2.70%	11,647,880
Jan 6, 2026	56.11	57.93	56.10	57.14	57.14	1.44%	7,290,223
Jan 5, 2026	55.74	56.34	54.90	56.33	56.33	1.33%	7,818,847
Dec 31, 2025	55.80	56.35	55.52	55.59	55.59	-0.38%	4,451,676
Dec 30, 2025	55.61	56.35	55.26	55.80	55.80	0.34%	4,441,402