Ninebot Limited (SHA:689009)
China · Delayed Price · Currency is CNY 64.96
+0.95 (1.48%)
Last updated: Oct 21, 2025, 10:47 AM CST
Ninebot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 63.86 | 64.52 | 63.17 | 64.01 | 64.01 | 1.81% | 8,198,745 |
| Oct 17, 2025 | 64.50 | 66.30 | 62.55 | 62.87 | 62.87 | -2.32% | 13,181,120 |
| Oct 16, 2025 | 65.88 | 66.16 | 64.06 | 64.36 | 64.36 | -2.34% | 11,311,565 |
| Oct 15, 2025 | 63.28 | 66.11 | 63.07 | 65.90 | 65.90 | 4.59% | 13,156,253 |
| Oct 14, 2025 | 64.83 | 65.66 | 62.96 | 63.01 | 63.01 | -3.05% | 12,550,623 |
| Oct 13, 2025 | 63.99 | 65.84 | 63.17 | 64.99 | 64.99 | -3.65% | 14,570,331 |
| Oct 10, 2025 | 67.08 | 69.29 | 66.52 | 67.45 | 67.45 | 0.48% | 16,075,782 |
| Oct 9, 2025 | 66.85 | 67.87 | 66.40 | 67.13 | 67.13 | 0.34% | 12,648,116 |
| Sep 30, 2025 | 66.15 | 67.35 | 66.11 | 66.90 | 66.90 | 1.19% | 9,933,203 |
| Sep 29, 2025 | 65.99 | 66.25 | 64.73 | 66.11 | 66.11 | -0.06% | 10,763,430 |
| Sep 26, 2025 | 67.80 | 67.99 | 66.00 | 66.15 | 66.15 | -2.42% | 12,481,538 |
| Sep 25, 2025 | 67.70 | 69.38 | 66.80 | 67.79 | 67.79 | 0.59% | 13,404,363 |
| Sep 24, 2025 | 66.16 | 67.88 | 65.96 | 67.39 | 67.39 | 0.90% | 10,950,236 |
| Sep 23, 2025 | 67.58 | 68.18 | 64.60 | 66.79 | 66.79 | -2.15% | 16,989,810 |
| Sep 22, 2025 | 69.00 | 69.61 | 67.35 | 68.26 | 68.26 | -0.13% | 12,268,902 |
| Sep 19, 2025 | 68.29 | 70.33 | 68.00 | 68.35 | 68.35 | 0.43% | 13,876,193 |
| Sep 18, 2025 | 70.30 | 71.10 | 67.08 | 68.06 | 68.06 | -3.21% | 20,710,018 |
| Sep 17, 2025 | 67.80 | 70.70 | 67.60 | 70.32 | 70.32 | 4.89% | 24,397,353 |
| Sep 16, 2025 | 66.11 | 67.28 | 65.63 | 67.04 | 67.04 | 1.38% | 13,707,764 |
| Sep 15, 2025 | 67.02 | 67.30 | 66.00 | 66.13 | 66.13 | -1.30% | 13,702,212 |
| 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 |