Ninebot Limited (SHA:689009)
China · Delayed Price · Currency is CNY 58.64
-1.88 (-3.11%)
At close: Aug 1, 2025, 2:57 PM CST
Ninebot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.87 | 60.97 | 57.33 | 58.64 | - | -3.11% | 18,882,999 |
| Jul 31, 2025 | 61.50 | 62.93 | 60.19 | 60.52 | - | -1.05% | 15,167,329 |
| Jul 30, 2025 | 58.80 | 61.65 | 58.46 | 61.16 | - | 4.40% | 17,955,990 |
| Jul 29, 2025 | 59.19 | 59.37 | 58.34 | 58.58 | - | -1.03% | 6,793,733 |
| Jul 28, 2025 | 59.50 | 60.09 | 58.92 | 59.19 | - | 0.24% | 7,167,732 |
| Jul 25, 2025 | 59.29 | 59.77 | 58.81 | 59.05 | - | -0.25% | 7,312,318 |
| Jul 24, 2025 | 59.05 | 59.60 | 58.65 | 59.20 | - | 0.25% | 6,697,875 |
| Jul 23, 2025 | 58.15 | 59.67 | 57.80 | 59.05 | - | 1.57% | 11,393,063 |
| Jul 22, 2025 | 58.00 | 58.37 | 57.56 | 58.14 | - | 0.24% | 6,230,719 |
| Jul 21, 2025 | 58.79 | 59.00 | 57.90 | 58.00 | - | -0.97% | 8,264,128 |
| Jul 18, 2025 | 58.53 | 58.69 | 58.01 | 58.57 | - | 0.26% | 5,580,227 |
| Jul 17, 2025 | 59.20 | 59.76 | 58.30 | 58.42 | - | -1.15% | 8,139,344 |
| Jul 16, 2025 | 59.85 | 60.85 | 58.94 | 59.10 | - | -1.32% | 5,900,056 |
| Jul 15, 2025 | 59.34 | 60.85 | 59.19 | 59.89 | - | 0.82% | 7,038,690 |
| Jul 14, 2025 | 58.02 | 60.17 | 57.91 | 59.40 | - | 1.87% | 7,919,048 |
| Jul 11, 2025 | 58.00 | 59.00 | 57.66 | 58.31 | - | 0.53% | 6,487,582 |
| Jul 10, 2025 | 58.74 | 58.97 | 57.90 | 58.00 | - | -2.01% | 7,149,221 |
| Jul 9, 2025 | 58.88 | 59.49 | 57.70 | 59.19 | - | 0.25% | 9,484,837 |
| Jul 8, 2025 | 58.60 | 59.30 | 58.33 | 59.04 | - | 0.22% | 5,622,603 |
| Jul 7, 2025 | 60.13 | 60.31 | 58.45 | 58.91 | - | -2.79% | 7,701,820 |
| Jul 4, 2025 | 61.29 | 61.46 | 60.35 | 60.60 | - | -1.70% | 6,360,026 |
| Jul 3, 2025 | 58.72 | 61.76 | 58.72 | 61.65 | - | 5.06% | 11,817,973 |
| Jul 2, 2025 | 58.90 | 59.81 | 58.64 | 58.68 | - | -0.76% | 7,212,873 |
| Jul 1, 2025 | 59.20 | 59.68 | 58.28 | 59.13 | - | -0.07% | 6,481,803 |
| Jun 30, 2025 | 58.05 | 59.50 | 57.77 | 59.17 | - | 1.96% | 8,483,309 |
| Jun 27, 2025 | 57.99 | 58.78 | 57.70 | 58.03 | - | 0.07% | 6,145,018 |
| Jun 26, 2025 | 59.10 | 59.40 | 57.92 | 57.99 | - | -1.78% | 6,919,911 |
| Jun 25, 2025 | 59.58 | 59.59 | 58.10 | 59.04 | - | -0.74% | 8,650,922 |
| Jun 24, 2025 | 59.00 | 59.94 | 58.61 | 59.48 | - | 0.81% | 6,109,333 |
| Jun 23, 2025 | 60.33 | 60.69 | 57.66 | 59.00 | - | -1.30% | 9,511,145 |
| Jun 20, 2025 | 58.36 | 59.79 | 57.68 | 59.78 | - | 2.82% | 6,649,279 |
| Jun 19, 2025 | 58.01 | 58.58 | 57.44 | 58.14 | - | 0.26% | 5,011,303 |
| Jun 18, 2025 | 58.95 | 60.68 | 57.64 | 57.99 | - | -1.73% | 7,039,975 |
| Jun 17, 2025 | 57.70 | 59.45 | 57.68 | 59.01 | - | 2.27% | 7,193,191 |
| Jun 16, 2025 | 58.50 | 59.57 | 57.31 | 57.70 | - | -1.37% | 8,566,876 |
| Jun 13, 2025 | 59.01 | 60.00 | 58.00 | 58.50 | - | -3.39% | 10,672,186 |
| Jun 12, 2025 | 61.45 | 61.79 | 58.60 | 60.55 | - | -1.59% | 13,325,190 |
| Jun 11, 2025 | 62.60 | 63.28 | 60.66 | 61.53 | - | -1.68% | 7,829,475 |
| Jun 10, 2025 | 62.78 | 63.23 | 61.62 | 62.58 | - | -0.32% | 6,394,545 |
| Jun 9, 2025 | 62.00 | 63.03 | 61.04 | 62.78 | - | 0.98% | 7,042,531 |
| Jun 6, 2025 | 66.00 | 66.82 | 61.00 | 62.17 | - | -6.31% | 15,223,311 |
| Jun 5, 2025 | 65.99 | 66.40 | 65.00 | 66.36 | - | 0.51% | 4,111,601 |
| Jun 4, 2025 | 66.91 | 67.10 | 65.48 | 66.02 | - | -0.87% | 6,035,933 |
| Jun 3, 2025 | 65.62 | 67.62 | 65.02 | 66.60 | - | 1.49% | 6,423,800 |
| May 30, 2025 | 64.01 | 66.08 | 64.01 | 65.62 | - | 1.77% | 5,064,019 |
| May 29, 2025 | 64.50 | 67.16 | 64.37 | 64.48 | - | -0.19% | 6,331,514 |
| May 28, 2025 | 64.33 | 65.05 | 63.78 | 64.60 | - | 0.42% | 3,652,999 |
| May 27, 2025 | 65.50 | 65.86 | 63.78 | 64.33 | - | -1.61% | 5,868,779 |
| May 26, 2025 | 65.60 | 66.00 | 64.80 | 65.38 | - | -1.19% | 5,830,086 |
| May 23, 2025 | 68.70 | 68.93 | 66.16 | 66.17 | - | -2.48% | 8,899,973 |