Ninebot Limited (SHA:689009)
China
· Delayed Price · Currency is CNY 58.89
-0.89 (-1.49%)
At close: Dec 5, 2025
Ninebot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 57.88 | 58.09 | 57.40 | 57.54 | 57.54 | -1.27% | 7,762,964 |
| Nov 4, 2025 | 60.30 | 60.37 | 57.88 | 58.28 | 58.28 | -3.09% | 12,724,930 |
| Nov 3, 2025 | 60.53 | 60.69 | 59.68 | 60.14 | 60.14 | -0.92% | 7,053,446 |
| Oct 31, 2025 | 59.61 | 61.35 | 59.60 | 60.70 | 60.70 | 1.12% | 8,704,046 |
| Oct 30, 2025 | 61.10 | 61.53 | 60.00 | 60.03 | 59.61 | -2.64% | 11,625,960 |
| Oct 29, 2025 | 61.10 | 61.73 | 60.10 | 61.66 | 61.23 | 0.52% | 10,647,540 |
| Oct 28, 2025 | 62.70 | 62.72 | 61.33 | 61.34 | 60.91 | -3.02% | 14,984,090 |
| Oct 27, 2025 | 62.82 | 63.78 | 60.80 | 63.25 | 62.81 | -3.39% | 33,015,620 |
| Oct 24, 2025 | 63.45 | 65.50 | 63.45 | 65.47 | 65.01 | 3.61% | 15,681,130 |
| Oct 23, 2025 | 63.44 | 63.77 | 62.11 | 63.19 | 62.75 | -0.36% | 6,725,695 |
| Oct 22, 2025 | 65.00 | 65.43 | 63.42 | 63.42 | 62.98 | -2.64% | 9,714,893 |
| Oct 21, 2025 | 64.49 | 65.65 | 64.21 | 65.14 | 64.68 | 1.77% | 8,339,325 |
| Oct 20, 2025 | 63.86 | 64.52 | 63.17 | 64.01 | 63.56 | 1.81% | 8,198,745 |
| Oct 17, 2025 | 64.50 | 66.30 | 62.55 | 62.87 | 62.43 | -2.32% | 13,181,120 |
| Oct 16, 2025 | 65.88 | 66.16 | 64.06 | 64.36 | 63.91 | -2.34% | 11,311,560 |
| Oct 15, 2025 | 63.28 | 66.11 | 63.07 | 65.90 | 65.44 | 4.59% | 13,156,250 |
| Oct 14, 2025 | 64.83 | 65.66 | 62.96 | 63.01 | 62.57 | -3.05% | 12,550,620 |
| Oct 13, 2025 | 63.99 | 65.84 | 63.17 | 64.99 | 64.53 | -3.65% | 14,570,330 |
| Oct 10, 2025 | 67.08 | 69.29 | 66.52 | 67.45 | 66.98 | 0.48% | 16,075,780 |
| Oct 9, 2025 | 66.85 | 67.87 | 66.40 | 67.13 | 66.66 | 0.34% | 12,648,110 |
| Sep 30, 2025 | 66.15 | 67.35 | 66.11 | 66.90 | 66.43 | 1.19% | 9,933,203 |
| Sep 29, 2025 | 65.99 | 66.25 | 64.73 | 66.11 | 65.65 | -0.06% | 10,763,430 |
| Sep 26, 2025 | 67.80 | 67.99 | 66.00 | 66.15 | 65.69 | -2.42% | 12,481,530 |
| Sep 25, 2025 | 67.70 | 69.38 | 66.80 | 67.79 | 67.31 | 0.59% | 13,404,360 |
| Sep 24, 2025 | 66.16 | 67.88 | 65.96 | 67.39 | 66.92 | 0.90% | 10,950,230 |
| Sep 23, 2025 | 67.58 | 68.18 | 64.60 | 66.79 | 66.32 | -2.15% | 16,989,810 |
| Sep 22, 2025 | 69.00 | 69.61 | 67.35 | 68.26 | 67.78 | -0.13% | 12,268,900 |
| Sep 19, 2025 | 68.29 | 70.33 | 68.00 | 68.35 | 67.87 | 0.43% | 13,876,190 |
| Sep 18, 2025 | 70.30 | 71.10 | 67.08 | 68.06 | 67.58 | -3.21% | 20,710,010 |
| Sep 17, 2025 | 67.80 | 70.70 | 67.60 | 70.32 | 69.83 | 4.89% | 24,397,350 |
| Sep 16, 2025 | 66.11 | 67.28 | 65.63 | 67.04 | 66.57 | 1.38% | 13,707,760 |
| Sep 15, 2025 | 67.02 | 67.30 | 66.00 | 66.13 | 65.67 | -1.30% | 13,702,210 |
| Sep 12, 2025 | 68.00 | 68.32 | 67.00 | 67.00 | 66.53 | -1.75% | 16,792,530 |
| Sep 11, 2025 | 66.88 | 68.36 | 65.66 | 68.19 | 67.71 | 1.81% | 17,034,790 |
| Sep 10, 2025 | 67.05 | 68.10 | 66.50 | 66.98 | 66.51 | -0.77% | 11,551,730 |
| Sep 9, 2025 | 68.38 | 69.44 | 67.01 | 67.50 | 67.03 | -1.06% | 14,468,640 |
| Sep 8, 2025 | 68.70 | 69.57 | 67.03 | 68.22 | 67.74 | -0.84% | 17,167,080 |
| Sep 5, 2025 | 67.80 | 69.26 | 67.30 | 68.80 | 68.32 | 1.01% | 16,140,510 |
| Sep 4, 2025 | 69.99 | 71.51 | 66.71 | 68.11 | 67.63 | -2.46% | 19,796,610 |
| Sep 3, 2025 | 69.90 | 72.04 | 69.46 | 69.83 | 69.34 | 0.47% | 18,582,170 |
| Sep 2, 2025 | 74.10 | 74.30 | 68.69 | 69.50 | 69.01 | -5.02% | 24,445,230 |
| Sep 1, 2025 | 73.30 | 74.78 | 72.28 | 73.17 | 72.66 | 0.03% | 21,866,220 |
| Aug 29, 2025 | 67.51 | 77.00 | 66.80 | 73.15 | 72.64 | 8.02% | 33,114,150 |
| Aug 28, 2025 | 66.71 | 68.67 | 66.00 | 67.72 | 67.25 | 1.53% | 21,532,060 |
| Aug 27, 2025 | 69.89 | 69.97 | 66.66 | 66.70 | 66.23 | -3.61% | 22,760,990 |
| Aug 26, 2025 | 68.50 | 71.60 | 67.51 | 69.20 | 68.72 | 1.38% | 20,365,040 |
| Aug 25, 2025 | 67.09 | 69.80 | 66.42 | 68.26 | 67.78 | 3.94% | 24,886,110 |
| Aug 22, 2025 | 64.90 | 67.35 | 64.61 | 65.67 | 65.21 | 0.49% | 18,631,940 |
| Aug 21, 2025 | 65.11 | 67.59 | 64.46 | 65.35 | 64.89 | 1.19% | 18,834,310 |
| Aug 20, 2025 | 64.01 | 65.17 | 63.22 | 64.58 | 64.13 | 0.83% | 11,373,650 |
| Aug 19, 2025 | 63.95 | 65.22 | 63.17 | 64.05 | 63.60 | 0.31% | 15,751,120 |
| Aug 18, 2025 | 61.22 | 65.52 | 60.88 | 63.85 | 63.40 | 4.40% | 27,465,240 |
| Aug 15, 2025 | 59.83 | 61.44 | 59.50 | 61.16 | 60.73 | 2.45% | 14,270,790 |
| Aug 14, 2025 | 62.01 | 62.28 | 59.70 | 59.70 | 59.28 | -3.16% | 20,481,460 |
| Aug 13, 2025 | 62.00 | 62.79 | 61.37 | 61.65 | 61.22 | -0.15% | 15,338,110 |
| Aug 12, 2025 | 62.00 | 62.83 | 61.00 | 61.74 | 61.31 | -0.58% | 13,723,660 |
| Aug 11, 2025 | 62.77 | 63.06 | 61.57 | 62.10 | 61.66 | -0.81% | 12,939,330 |
| Aug 8, 2025 | 64.00 | 65.20 | 62.35 | 62.61 | 62.17 | -2.29% | 14,562,780 |
| Aug 7, 2025 | 65.46 | 65.59 | 64.05 | 64.08 | 63.63 | -2.11% | 10,387,520 |
| Aug 6, 2025 | 65.42 | 65.57 | 63.85 | 65.46 | 65.00 | 0.38% | 16,762,600 |
| Aug 5, 2025 | 61.00 | 65.70 | 60.98 | 65.21 | 64.75 | 6.94% | 24,748,570 |
| Aug 4, 2025 | 62.00 | 63.88 | 59.79 | 60.98 | 60.55 | 3.99% | 26,852,010 |
| Aug 1, 2025 | 60.87 | 60.97 | 57.33 | 58.64 | 58.23 | -3.11% | 18,882,990 |
| Jul 31, 2025 | 61.50 | 62.93 | 60.19 | 60.52 | 60.10 | -1.05% | 15,167,320 |
| Jul 30, 2025 | 58.80 | 61.65 | 58.46 | 61.16 | 60.73 | 4.40% | 17,955,990 |
| Jul 29, 2025 | 59.19 | 59.37 | 58.34 | 58.58 | 58.17 | -1.03% | 6,793,733 |
| Jul 28, 2025 | 59.50 | 60.09 | 58.92 | 59.19 | 58.78 | 0.24% | 7,167,732 |
| Jul 25, 2025 | 59.29 | 59.77 | 58.81 | 59.05 | 58.64 | -0.25% | 7,312,318 |
| Jul 24, 2025 | 59.05 | 59.60 | 58.65 | 59.20 | 58.79 | 0.25% | 6,697,875 |
| Jul 23, 2025 | 58.15 | 59.67 | 57.80 | 59.05 | 58.64 | 1.57% | 11,393,060 |
| Jul 22, 2025 | 58.00 | 58.37 | 57.56 | 58.14 | 57.73 | 0.24% | 6,230,719 |
| Jul 21, 2025 | 58.79 | 59.00 | 57.90 | 58.00 | 57.59 | -0.97% | 8,264,128 |
| Jul 18, 2025 | 58.53 | 58.69 | 58.01 | 58.57 | 58.16 | 0.26% | 5,580,227 |
| Jul 17, 2025 | 59.20 | 59.76 | 58.30 | 58.42 | 58.01 | -1.15% | 8,139,344 |
| Jul 16, 2025 | 59.85 | 60.85 | 58.94 | 59.10 | 58.69 | -1.32% | 5,900,056 |
| Jul 15, 2025 | 59.34 | 60.85 | 59.19 | 59.89 | 59.47 | 0.82% | 7,038,690 |
| Jul 14, 2025 | 58.02 | 60.17 | 57.91 | 59.40 | 58.98 | 1.87% | 7,919,048 |
| Jul 11, 2025 | 58.00 | 59.00 | 57.66 | 58.31 | 57.90 | 0.53% | 6,487,582 |