Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.57	45.49	43.30	43.50	43.50	0.21%	13,371,662
Aug 24, 2026	43.59	43.98	42.70	43.41	43.41	-0.44%	7,106,215
Aug 21, 2026	43.73	44.20	43.09	43.60	43.60	-0.59%	6,389,638
Aug 20, 2026	44.10	45.10	43.71	43.86	43.86	-0.99%	8,594,145
Aug 19, 2026	44.00	45.65	43.89	44.30	44.30	0.02%	15,324,810
Aug 18, 2026	44.00	44.75	43.74	44.29	44.29	0.66%	9,134,663
Aug 17, 2026	44.71	44.75	43.45	44.00	44.00	-1.08%	8,661,276
Aug 14, 2026	44.79	45.66	44.35	44.48	44.48	-1.02%	9,960,794
Aug 13, 2026	45.20	45.77	43.71	44.94	44.94	0.13%	14,100,960
Aug 12, 2026	46.00	46.09	44.84	44.88	44.88	-1.36%	13,469,293
Aug 11, 2026	44.60	47.34	44.18	45.50	45.50	7.44%	32,833,630
Aug 10, 2026	39.80	42.53	39.80	42.35	42.35	5.64%	12,919,683
Aug 7, 2026	41.38	41.66	39.39	40.09	40.09	-3.07%	15,852,919
Aug 6, 2026	42.22	42.87	41.81	42.60	41.36	0.80%	10,394,790
Aug 5, 2026	42.60	43.08	42.10	42.26	41.03	-0.94%	9,975,748
Aug 4, 2026	43.17	43.90	42.10	42.66	41.42	-1.93%	9,953,962
Aug 3, 2026	44.69	44.75	42.90	43.50	42.24	-1.63%	10,473,156
Jul 31, 2026	43.10	44.75	41.90	44.22	42.93	0.50%	19,187,838
Jul 30, 2026	42.17	44.11	41.90	44.00	42.72	4.64%	21,272,031
Jul 29, 2026	40.08	42.19	39.75	42.05	40.83	5.34%	17,748,791
Jul 28, 2026	39.63	40.59	39.10	39.92	38.76	1.29%	11,522,751
Jul 27, 2026	38.03	39.65	38.03	39.41	38.26	3.22%	9,152,553
Jul 24, 2026	39.00	39.15	38.15	38.18	37.07	-2.73%	6,435,987
Jul 23, 2026	37.75	39.67	36.88	39.25	38.11	1.66%	12,810,589
Jul 22, 2026	40.50	40.59	35.70	38.61	37.49	-5.74%	27,080,455
Jul 21, 2026	41.33	42.64	40.55	40.96	39.77	-2.13%	18,387,566
Jul 20, 2026	40.00	42.00	38.93	41.85	40.63	5.82%	19,903,994
Jul 17, 2026	41.07	41.97	39.55	39.55	38.40	-3.65%	15,598,740
Jul 16, 2026	39.50	41.50	39.32	41.05	39.86	3.71%	17,874,504
Jul 15, 2026	38.05	40.10	38.05	39.58	38.43	2.75%	14,801,509
Jul 14, 2026	37.49	39.35	36.86	38.52	37.40	3.77%	14,020,523
Jul 13, 2026	37.50	37.81	36.69	37.12	36.04	-1.85%	10,233,227
Jul 10, 2026	38.20	39.00	37.51	37.82	36.72	-1.15%	11,886,669
Jul 9, 2026	37.88	38.73	37.40	38.26	37.15	0.16%	11,059,424
Jul 8, 2026	37.81	38.59	37.03	38.20	37.09	1.06%	9,987,378
Jul 7, 2026	38.31	38.61	37.60	37.80	36.70	-1.00%	9,422,847
Jul 6, 2026	39.68	40.53	37.60	38.18	37.07	-3.17%	16,469,792
Jul 3, 2026	38.30	39.70	38.08	39.43	38.28	2.42%	14,453,309
Jul 2, 2026	38.99	39.39	38.12	38.50	37.38	-0.82%	15,548,912
Jul 1, 2026	37.93	39.90	37.00	38.82	37.69	1.76%	19,265,679
Jun 30, 2026	37.27	38.73	37.24	38.15	37.04	0.82%	14,534,789
Jun 29, 2026	37.52	38.59	36.43	37.84	36.74	0.85%	22,105,158
Jun 26, 2026	36.69	38.39	35.79	37.52	36.43	5.48%	30,196,441
Jun 25, 2026	33.40	36.29	32.42	35.57	34.54	6.78%	23,061,096
Jun 24, 2026	33.14	33.63	32.22	33.31	32.34	0.91%	13,206,336
Jun 23, 2026	34.11	34.30	32.88	33.01	32.05	-2.91%	10,809,497
Jun 22, 2026	34.25	34.77	33.22	34.00	33.01	0.18%	13,692,765
Jun 18, 2026	35.09	35.28	33.87	33.94	32.95	-3.25%	11,909,360
Jun 17, 2026	35.21	35.58	34.55	35.08	34.06	-0.37%	7,810,771
Jun 16, 2026	36.17	36.17	35.20	35.21	34.19	-2.84%	9,040,888