Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.06	33.54	32.44	32.61	32.61	-1.33%	11,177,070
Oct 27, 2026	34.50	34.87	33.02	33.05	33.05	-9.03%	19,457,665
Oct 26, 2026	36.79	37.06	35.89	36.33	36.33	-1.30%	8,960,491
Oct 23, 2026	35.22	37.03	35.11	36.81	36.81	3.46%	11,394,184
Oct 22, 2026	38.07	38.17	35.00	35.58	35.58	-6.54%	17,495,131
Oct 21, 2026	39.00	39.49	37.88	38.07	38.07	-2.66%	7,885,707
Oct 20, 2026	39.00	39.55	38.24	39.11	39.11	0.10%	8,645,372
Oct 19, 2026	37.33	39.28	37.14	39.07	39.07	4.66%	9,965,139
Oct 16, 2026	37.82	38.33	37.30	37.33	37.33	-1.30%	6,127,815
Oct 15, 2026	37.03	38.05	36.86	37.82	37.82	1.12%	8,938,282
Oct 14, 2026	37.00	38.10	36.78	37.40	37.40	1.05%	7,045,520
Oct 13, 2026	37.20	37.77	36.64	37.01	37.01	-0.94%	6,806,587
Oct 12, 2026	36.97	37.77	36.61	37.36	37.36	1.14%	6,674,018
Oct 9, 2026	36.56	37.18	36.55	36.94	36.94	1.04%	7,235,525
Oct 8, 2026	37.00	37.20	36.01	36.56	36.56	-1.46%	6,981,392
Sep 30, 2026	36.08	37.10	36.08	37.10	37.10	2.94%	6,406,961
Sep 29, 2026	36.87	36.99	36.02	36.04	36.04	-1.80%	6,028,150
Sep 28, 2026	37.08	37.43	36.61	36.70	36.70	-0.97%	5,616,228
Sep 24, 2026	37.38	37.85	36.85	37.06	37.06	-1.12%	5,323,860
Sep 23, 2026	37.92	38.27	37.42	37.48	37.48	-1.13%	4,199,328
Sep 22, 2026	38.17	38.64	37.65	37.91	37.91	-0.79%	6,682,948
Sep 21, 2026	37.86	38.48	37.66	38.21	38.21	0.55%	6,488,809
Sep 18, 2026	37.11	38.05	36.82	38.00	38.00	2.56%	7,260,599
Sep 17, 2026	36.63	37.26	36.45	37.05	37.05	1.01%	5,004,940
Sep 16, 2026	37.33	37.59	36.32	36.68	36.68	-1.74%	8,695,757
Sep 15, 2026	37.56	37.79	36.66	37.33	37.33	-0.45%	7,129,860
Sep 14, 2026	37.03	37.99	36.88	37.50	37.50	0.94%	6,143,988
Sep 11, 2026	37.01	37.48	36.26	37.15	37.15	-0.67%	9,979,086
Sep 10, 2026	38.15	38.58	37.20	37.40	37.40	-2.86%	10,554,501
Sep 9, 2026	39.49	39.51	38.50	38.50	38.50	-2.46%	8,307,765
Sep 8, 2026	40.10	40.84	39.35	39.47	39.47	-2.74%	8,979,553
Sep 7, 2026	40.01	40.76	38.85	40.58	40.58	1.70%	11,650,323
Sep 4, 2026	40.40	41.06	39.72	39.90	39.90	-0.75%	6,831,261
Sep 3, 2026	39.89	40.49	39.75	40.20	40.20	1.34%	7,250,217
Sep 2, 2026	41.67	42.16	39.50	39.67	39.67	-5.05%	14,579,640
Sep 1, 2026	42.00	42.86	41.70	41.78	41.78	-0.92%	9,356,542
Aug 31, 2026	41.97	42.45	41.00	42.17	42.17	-0.50%	7,646,749
Aug 28, 2026	43.68	43.85	42.30	42.38	42.38	-3.57%	9,956,050
Aug 27, 2026	42.87	43.98	42.85	43.95	43.95	1.85%	9,174,746
Aug 26, 2026	43.45	43.79	42.60	43.15	43.15	-0.80%	9,239,488
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%	15,324,814
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%	14,100,968
Aug 12, 2026	46.00	46.09	44.84	44.88	44.88	-1.36%	13,469,293