Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.01	39.63	38.80	39.51	39.51	1.44%	8,975,967
May 25, 2026	39.70	39.88	38.88	38.95	38.95	-1.84%	9,865,932
May 22, 2026	39.95	40.01	39.30	39.68	39.68	0.46%	8,254,815
May 21, 2026	39.94	40.95	39.36	39.50	39.50	-1.25%	11,971,605
May 20, 2026	40.16	40.68	39.18	40.00	40.00	-1.16%	12,348,500
May 19, 2026	40.39	41.13	40.03	40.47	40.47	-0.10%	9,156,499
May 18, 2026	41.46	41.59	40.02	40.51	40.51	-2.57%	10,830,590
May 15, 2026	41.46	42.40	40.98	41.58	41.58	1.39%	13,746,780
May 14, 2026	40.76	42.17	40.57	41.01	41.01	0.61%	12,858,370
May 13, 2026	41.09	41.19	40.02	40.76	40.76	-0.83%	11,797,030
May 12, 2026	42.18	42.18	40.82	41.10	41.10	-2.68%	14,496,870
May 11, 2026	42.84	42.99	42.15	42.23	42.23	-1.88%	12,916,500
May 8, 2026	42.69	43.62	42.60	43.04	43.04	0.84%	11,360,130
May 7, 2026	42.95	43.58	42.54	42.68	42.68	-0.21%	11,236,540
May 6, 2026	43.84	43.99	42.61	42.77	42.77	-2.22%	17,073,740
Apr 30, 2026	44.00	44.40	42.44	43.74	43.74	-3.87%	29,532,030
Apr 29, 2026	43.77	45.94	43.30	45.50	45.50	4.36%	12,948,950
Apr 28, 2026	44.18	44.66	43.39	43.60	43.60	-1.80%	7,481,758
Apr 27, 2026	42.98	44.73	42.88	44.40	44.40	2.92%	10,630,330
Apr 24, 2026	43.74	43.85	41.70	43.14	43.14	-1.62%	15,233,990
Apr 23, 2026	45.02	45.07	43.68	43.85	43.85	-3.69%	14,866,500
Apr 22, 2026	44.99	46.73	44.31	45.53	45.53	1.36%	11,227,380
Apr 21, 2026	45.92	45.97	44.61	44.92	44.92	-1.64%	7,342,957
Apr 20, 2026	45.03	46.20	44.77	45.67	45.67	1.26%	9,551,244
Apr 17, 2026	45.70	46.26	44.88	45.10	45.10	-1.55%	8,660,865
Apr 16, 2026	45.50	46.24	45.27	45.81	45.81	1.39%	10,640,430
Apr 15, 2026	44.27	45.79	44.27	45.18	45.18	2.82%	15,358,730
Apr 14, 2026	44.22	44.46	43.40	43.94	43.94	0.18%	9,173,511
Apr 13, 2026	44.30	44.75	43.81	43.86	43.86	-2.03%	9,300,107
Apr 10, 2026	45.10	45.78	44.68	44.77	44.77	-0.31%	10,412,510
Apr 9, 2026	45.08	45.48	44.61	44.91	44.91	-0.97%	7,419,775
Apr 8, 2026	45.10	46.27	45.03	45.35	45.35	2.35%	12,308,460
Apr 7, 2026	44.60	45.03	43.85	44.31	44.31	0.09%	8,056,643
Apr 3, 2026	43.79	44.80	43.48	44.27	44.27	1.82%	10,459,970
Apr 2, 2026	44.70	44.92	43.19	43.48	43.48	-3.23%	11,226,000
Apr 1, 2026	44.80	45.28	44.32	44.93	44.93	1.61%	10,283,730
Mar 31, 2026	45.16	46.64	43.93	44.22	44.22	-1.14%	16,220,580
Mar 30, 2026	46.05	46.28	44.51	44.73	44.73	-3.83%	16,520,630
Mar 27, 2026	46.00	47.68	45.50	46.51	46.51	0.13%	10,111,220
Mar 26, 2026	48.19	48.19	45.88	46.45	46.45	-3.33%	11,511,910
Mar 25, 2026	48.41	48.68	47.65	48.05	48.05	-1.33%	12,994,800
Mar 24, 2026	50.70	50.80	47.35	48.70	48.70	-3.56%	17,772,830
Mar 23, 2026	49.20	52.35	48.91	50.50	50.50	2.41%	23,956,240
Mar 20, 2026	49.08	50.24	49.00	49.31	49.31	0.82%	7,394,814
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