Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	43.10	44.75	41.90	44.22	44.22	0.50%	19,187,838
Jul 30, 2026	42.17	44.11	41.90	44.00	44.00	4.64%	21,272,031
Jul 29, 2026	40.08	42.19	39.75	42.05	42.05	5.34%	17,748,791
Jul 28, 2026	39.63	40.59	39.10	39.92	39.92	1.29%	11,522,750
Jul 27, 2026	38.03	39.65	38.03	39.41	39.41	3.22%	9,152,553
Jul 24, 2026	39.00	39.15	38.15	38.18	38.18	-2.73%	6,435,987
Jul 23, 2026	37.75	39.67	36.88	39.25	39.25	1.66%	12,810,589
Jul 22, 2026	40.50	40.59	35.70	38.61	38.61	-5.74%	27,080,450
Jul 21, 2026	41.33	42.64	40.55	40.96	40.96	-2.13%	18,387,566
Jul 20, 2026	40.00	42.00	38.93	41.85	41.85	5.82%	19,903,994
Jul 17, 2026	41.07	41.97	39.55	39.55	39.55	-3.65%	15,598,740
Jul 16, 2026	39.50	41.50	39.32	41.05	41.05	3.71%	17,874,504
Jul 15, 2026	38.05	40.10	38.05	39.58	39.58	2.75%	14,801,509
Jul 14, 2026	37.49	39.35	36.86	38.52	38.52	3.77%	14,020,523
Jul 13, 2026	37.50	37.81	36.69	37.12	37.12	-1.85%	10,233,227
Jul 10, 2026	38.20	39.00	37.51	37.82	37.82	-1.15%	11,886,669
Jul 9, 2026	37.88	38.73	37.40	38.26	38.26	0.16%	11,059,420
Jul 8, 2026	37.81	38.59	37.03	38.20	38.20	1.06%	9,987,378
Jul 7, 2026	38.31	38.61	37.60	37.80	37.80	-1.00%	9,422,847
Jul 6, 2026	39.68	40.53	37.60	38.18	38.18	-3.17%	16,469,792
Jul 3, 2026	38.30	39.70	38.08	39.43	39.43	2.42%	14,453,309
Jul 2, 2026	38.99	39.39	38.12	38.50	38.50	-0.82%	15,548,912
Jul 1, 2026	37.93	39.90	37.00	38.82	38.82	1.76%	19,265,679
Jun 30, 2026	37.27	38.73	37.24	38.15	38.15	0.82%	14,534,789
Jun 29, 2026	37.52	38.59	36.43	37.84	37.84	0.85%	22,105,158
Jun 26, 2026	36.69	38.39	35.79	37.52	37.52	5.48%	30,196,441
Jun 25, 2026	33.40	36.29	32.42	35.57	35.57	6.78%	23,061,096
Jun 24, 2026	33.14	33.63	32.22	33.31	33.31	0.91%	13,206,336
Jun 23, 2026	34.11	34.30	32.88	33.01	33.01	-2.91%	10,809,497
Jun 22, 2026	34.25	34.77	33.22	34.00	34.00	0.18%	13,692,765
Jun 18, 2026	35.09	35.28	33.87	33.94	33.94	-3.25%	11,909,360
Jun 17, 2026	35.21	35.58	34.55	35.08	35.08	-0.37%	7,810,771
Jun 16, 2026	36.17	36.17	35.20	35.21	35.21	-2.84%	9,040,888
Jun 15, 2026	36.30	36.96	35.70	36.24	36.24	1.23%	13,476,980
Jun 12, 2026	34.88	36.77	34.44	35.80	35.80	3.26%	19,733,330
Jun 11, 2026	34.91	35.60	33.91	34.67	34.67	-1.25%	13,164,945
Jun 10, 2026	35.73	35.98	34.64	35.11	35.11	-2.69%	9,617,869
Jun 9, 2026	37.00	37.00	35.64	36.08	36.08	-2.35%	10,387,131
Jun 8, 2026	36.00	37.73	35.95	36.95	36.95	1.62%	14,679,175
Jun 5, 2026	36.20	37.62	35.74	36.36	36.36	0.36%	12,309,185
Jun 4, 2026	36.74	37.07	36.09	36.23	36.23	-1.82%	8,143,460
Jun 3, 2026	37.76	37.94	36.67	36.90	36.90	-2.48%	12,218,970
Jun 2, 2026	38.16	38.66	37.71	37.84	37.84	-2.15%	8,465,696
Jun 1, 2026	38.30	39.45	38.02	38.67	38.67	0.65%	11,210,970
May 29, 2026	38.66	39.19	38.00	38.42	38.42	-1.28%	10,967,640
May 28, 2026	38.55	39.44	37.78	38.92	38.92	2.42%	14,237,160
May 27, 2026	39.49	39.68	37.95	38.00	38.00	-3.82%	11,402,715
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