Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	56.78	57.34	55.53	55.61	55.61	-2.22%	8,234,821
Dec 26, 2025	59.00	59.05	56.79	56.87	56.87	-3.72%	9,845,504
Dec 25, 2025	58.78	59.35	58.54	59.07	59.07	0.08%	3,726,782
Dec 24, 2025	58.48	59.46	58.38	59.02	59.02	0.75%	3,974,798
Dec 23, 2025	58.88	59.25	58.48	58.58	58.58	-0.66%	4,724,123
Dec 22, 2025	58.05	59.45	57.89	58.97	58.97	1.99%	7,396,682
Dec 19, 2025	56.88	58.10	56.75	57.82	57.82	2.14%	4,839,743
Dec 18, 2025	57.30	57.35	56.61	56.61	56.61	-1.34%	4,593,299
Dec 17, 2025	56.97	57.47	56.38	57.38	57.38	0.72%	5,026,041
Dec 16, 2025	57.26	57.42	56.65	56.97	56.97	-	4,445,254
Dec 15, 2025	57.80	58.70	56.93	56.97	56.97	-1.56%	5,433,291
Dec 12, 2025	57.46	58.45	57.13	57.87	57.87	0.71%	4,845,748
Dec 11, 2025	57.95	58.25	57.26	57.46	57.46	-0.74%	4,350,286
Dec 10, 2025	57.43	58.13	56.00	57.89	57.89	0.54%	8,509,028
Dec 9, 2025	58.36	58.75	57.52	57.58	57.58	-1.32%	4,811,881
Dec 8, 2025	59.00	59.50	57.98	58.35	58.35	-0.92%	6,489,184
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