Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	68.00	68.32	67.00	67.00	67.00	-1.75%	16,792,531
Sep 11, 2025	66.88	68.36	65.66	68.19	68.19	1.81%	17,034,796
Sep 10, 2025	67.05	68.10	66.50	66.98	66.98	-0.77%	11,551,731
Sep 9, 2025	68.38	69.44	67.01	67.50	67.50	-1.06%	14,468,646
Sep 8, 2025	68.70	69.57	67.03	68.22	68.22	-0.84%	17,167,089
Sep 5, 2025	67.80	69.26	67.30	68.80	68.80	1.01%	16,140,512
Sep 4, 2025	69.99	71.51	66.71	68.11	68.11	-2.46%	19,796,616
Sep 3, 2025	69.90	72.04	69.46	69.83	69.83	0.47%	18,582,175
Sep 2, 2025	74.10	74.30	68.69	69.50	69.50	-5.02%	24,445,232
Sep 1, 2025	73.30	74.78	72.28	73.17	73.17	0.03%	21,866,228
Aug 29, 2025	67.51	77.00	66.80	73.15	73.15	8.02%	33,114,151
Aug 28, 2025	66.71	68.67	66.00	67.72	67.72	1.53%	21,532,061
Aug 27, 2025	69.89	69.97	66.66	66.70	66.70	-3.61%	22,760,997
Aug 26, 2025	68.50	71.60	67.51	69.20	69.20	1.38%	20,365,040
Aug 25, 2025	67.09	69.80	66.42	68.26	68.26	3.94%	24,881,316
Aug 22, 2025	64.90	67.35	64.61	65.67	65.67	0.49%	18,631,948
Aug 21, 2025	65.11	67.59	64.46	65.35	65.35	1.19%	18,834,319
Aug 20, 2025	64.01	65.17	63.22	64.58	64.58	0.83%	11,373,655
Aug 19, 2025	63.95	65.22	63.17	64.05	64.05	0.31%	15,751,128
Aug 18, 2025	61.22	65.52	60.88	63.85	63.85	4.40%	27,465,246
Aug 15, 2025	59.83	61.44	59.50	61.16	61.16	2.45%	14,270,795
Aug 14, 2025	62.01	62.28	59.70	59.70	59.70	-3.16%	20,481,468
Aug 13, 2025	62.00	62.79	61.37	61.65	61.65	-0.15%	15,338,115
Aug 12, 2025	62.00	62.83	61.00	61.74	61.74	-0.58%	13,723,663
Aug 11, 2025	62.77	63.06	61.57	62.10	62.10	-0.81%	12,939,333
Aug 8, 2025	64.00	65.20	62.35	62.61	62.61	-2.29%	14,562,787
Aug 7, 2025	65.46	65.59	64.05	64.08	64.08	-2.11%	10,387,526
Aug 6, 2025	65.42	65.57	63.85	65.46	65.46	0.38%	16,762,603
Aug 5, 2025	61.00	65.70	60.98	65.21	65.21	6.94%	24,748,572
Aug 4, 2025	62.00	63.88	59.79	60.98	60.98	3.99%	26,852,014
Aug 1, 2025	60.87	60.97	57.33	58.64	58.64	-3.11%	18,882,999
Jul 31, 2025	61.50	62.93	60.19	60.52	60.52	-1.05%	15,167,329
Jul 30, 2025	58.80	61.65	58.46	61.16	61.16	4.40%	17,955,990
Jul 29, 2025	59.19	59.37	58.34	58.58	58.58	-1.03%	6,793,733
Jul 28, 2025	59.50	60.09	58.92	59.19	59.19	0.24%	7,167,732
Jul 25, 2025	59.29	59.77	58.81	59.05	59.05	-0.25%	7,312,318
Jul 24, 2025	59.05	59.60	58.65	59.20	59.20	0.25%	6,697,875
Jul 23, 2025	58.15	59.67	57.80	59.05	59.05	1.57%	11,393,063
Jul 22, 2025	58.00	58.37	57.56	58.14	58.14	0.24%	6,230,719
Jul 21, 2025	58.79	59.00	57.90	58.00	58.00	-0.97%	8,264,128
Jul 18, 2025	58.53	58.69	58.01	58.57	58.57	0.26%	5,580,227
Jul 17, 2025	59.20	59.76	58.30	58.42	58.42	-1.15%	8,139,344
Jul 16, 2025	59.85	60.85	58.94	59.10	59.10	-1.32%	5,900,056
Jul 15, 2025	59.34	60.85	59.19	59.89	59.89	0.82%	7,038,690
Jul 14, 2025	58.02	60.17	57.91	59.40	59.40	1.87%	7,919,048
Jul 11, 2025	58.00	59.00	57.66	58.31	58.31	0.53%	6,487,582
Jul 10, 2025	58.74	58.97	57.90	58.00	58.00	-2.01%	7,149,221
Jul 9, 2025	58.88	59.49	57.70	59.19	59.19	0.25%	9,484,837
Jul 8, 2025	58.60	59.30	58.33	59.04	59.04	0.22%	5,622,603
Jul 7, 2025	60.13	60.31	58.45	58.91	58.91	-2.79%	7,701,820