Ninebot Limited (SHA:689009)
China
· Delayed Price · Currency is CNY 46.82
-1.38 (-2.86%)
At close: Mar 9, 2026
Ninebot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.80 | 48.46 | 47.32 | 48.20 | 48.20 | 1.69% | 6,209,204 |
| Mar 5, 2026 | 48.25 | 48.38 | 47.28 | 47.40 | 47.40 | -0.59% | 6,960,391 |
| Mar 4, 2026 | 47.00 | 48.49 | 46.98 | 47.68 | 47.68 | 0.61% | 6,808,628 |
| Mar 3, 2026 | 49.10 | 49.43 | 47.39 | 47.39 | 47.39 | -3.44% | 10,583,420 |
| Mar 2, 2026 | 50.37 | 50.54 | 49.00 | 49.08 | 49.08 | -3.58% | 9,580,335 |
| Feb 27, 2026 | 51.10 | 51.24 | 50.48 | 50.90 | 50.90 | -0.18% | 4,821,321 |
| Feb 26, 2026 | 52.65 | 52.80 | 50.79 | 50.99 | 50.99 | -3.15% | 10,684,020 |
| Feb 25, 2026 | 52.68 | 53.39 | 52.59 | 52.65 | 52.65 | -0.06% | 5,478,123 |
| Feb 24, 2026 | 53.02 | 53.55 | 52.68 | 52.68 | 52.68 | 0.78% | 5,623,032 |
| Feb 13, 2026 | 53.30 | 53.33 | 52.20 | 52.27 | 52.27 | -1.21% | 4,783,814 |
| Feb 12, 2026 | 53.50 | 54.18 | 52.85 | 52.91 | 52.91 | -1.25% | 6,966,537 |
| Feb 11, 2026 | 53.41 | 54.16 | 53.20 | 53.58 | 53.58 | 0.77% | 5,153,063 |
| Feb 10, 2026 | 53.47 | 54.07 | 52.92 | 53.17 | 53.17 | 0.02% | 5,048,127 |
| Feb 9, 2026 | 53.55 | 54.20 | 52.90 | 53.16 | 53.16 | -0.17% | 8,584,035 |
| Feb 6, 2026 | 52.39 | 54.16 | 51.90 | 53.25 | 53.25 | 1.35% | 9,933,650 |
| Feb 5, 2026 | 50.18 | 52.99 | 49.90 | 52.54 | 52.54 | 4.70% | 14,171,040 |
| Feb 4, 2026 | 50.20 | 50.34 | 49.50 | 50.18 | 50.18 | 0.14% | 8,320,305 |
| Feb 3, 2026 | 50.61 | 51.00 | 49.35 | 50.11 | 50.11 | 0.10% | 10,520,910 |
| Feb 2, 2026 | 51.69 | 51.74 | 50.04 | 50.06 | 50.06 | -3.28% | 10,594,940 |
| Jan 30, 2026 | 52.00 | 53.39 | 51.33 | 51.76 | 51.76 | -4.94% | 18,316,340 |
| Jan 29, 2026 | 54.70 | 55.87 | 54.18 | 54.45 | 54.45 | -0.64% | 9,323,365 |
| Jan 28, 2026 | 55.75 | 55.90 | 54.60 | 54.80 | 54.80 | -2.20% | 9,757,308 |
| Jan 27, 2026 | 55.74 | 56.64 | 54.50 | 56.03 | 56.03 | 0.41% | 9,812,214 |
| Jan 26, 2026 | 55.99 | 56.93 | 54.61 | 55.80 | 55.80 | -0.34% | 11,767,040 |
| Jan 23, 2026 | 55.49 | 56.56 | 55.13 | 55.99 | 55.99 | 1.06% | 13,871,546 |
| Jan 22, 2026 | 53.69 | 55.42 | 53.68 | 55.40 | 55.40 | 3.59% | 17,518,921 |
| Jan 21, 2026 | 53.41 | 53.56 | 52.61 | 53.48 | 53.48 | 0.06% | 9,677,107 |
| Jan 20, 2026 | 54.30 | 54.80 | 53.07 | 53.45 | 53.45 | -1.26% | 10,888,130 |
| Jan 19, 2026 | 53.70 | 54.80 | 53.70 | 54.13 | 54.13 | 0.86% | 10,536,930 |
| Jan 16, 2026 | 53.77 | 54.39 | 53.30 | 53.67 | 53.67 | -0.13% | 13,666,320 |
| Jan 15, 2026 | 54.16 | 54.29 | 53.21 | 53.74 | 53.74 | -0.90% | 12,498,360 |
| Jan 14, 2026 | 55.55 | 55.85 | 53.80 | 54.23 | 54.23 | -2.55% | 18,946,670 |
| Jan 13, 2026 | 57.00 | 57.58 | 55.42 | 55.65 | 55.65 | -2.79% | 10,465,910 |
| Jan 12, 2026 | 56.55 | 57.38 | 55.76 | 57.25 | 57.25 | 1.26% | 11,620,740 |
| Jan 9, 2026 | 56.01 | 56.98 | 55.69 | 56.54 | 56.54 | 0.95% | 8,862,344 |
| Jan 8, 2026 | 55.61 | 56.46 | 55.21 | 56.01 | 56.01 | 0.74% | 7,177,371 |
| Jan 7, 2026 | 57.07 | 57.49 | 55.50 | 55.60 | 55.60 | -2.70% | 11,647,880 |
| Jan 6, 2026 | 56.11 | 57.93 | 56.10 | 57.14 | 57.14 | 1.44% | 7,290,223 |
| Jan 5, 2026 | 55.74 | 56.34 | 54.90 | 56.33 | 56.33 | 1.33% | 7,818,847 |
| Dec 31, 2025 | 55.80 | 56.35 | 55.52 | 55.59 | 55.59 | -0.38% | 4,451,676 |
| Dec 30, 2025 | 55.61 | 56.35 | 55.26 | 55.80 | 55.80 | 0.34% | 4,441,402 |
| Dec 29, 2025 | 56.78 | 57.34 | 55.53 | 55.61 | 55.61 | -2.22% | 8,234,821 |
| Dec 26, 2025 | 59.00 | 59.05 | 56.79 | 56.87 | 56.87 | -3.72% | 9,845,504 |
| Dec 25, 2025 | 58.78 | 59.35 | 58.54 | 59.07 | 59.07 | 0.08% | 3,726,782 |
| Dec 24, 2025 | 58.48 | 59.46 | 58.38 | 59.02 | 59.02 | 0.75% | 3,974,798 |
| Dec 23, 2025 | 58.88 | 59.25 | 58.48 | 58.58 | 58.58 | -0.66% | 4,724,123 |
| Dec 22, 2025 | 58.05 | 59.45 | 57.89 | 58.97 | 58.97 | 1.99% | 7,396,682 |
| Dec 19, 2025 | 56.88 | 58.10 | 56.75 | 57.82 | 57.82 | 2.14% | 4,839,743 |
| Dec 18, 2025 | 57.30 | 57.35 | 56.61 | 56.61 | 56.61 | -1.34% | 4,593,299 |
| Dec 17, 2025 | 56.97 | 57.47 | 56.38 | 57.38 | 57.38 | 0.72% | 5,026,041 |
| Dec 16, 2025 | 57.26 | 57.42 | 56.65 | 56.97 | 56.97 | - | 4,445,254 |
| Dec 15, 2025 | 57.80 | 58.70 | 56.93 | 56.97 | 56.97 | -1.56% | 5,433,291 |
| Dec 12, 2025 | 57.46 | 58.45 | 57.13 | 57.87 | 57.87 | 0.71% | 4,845,748 |
| Dec 11, 2025 | 57.95 | 58.25 | 57.26 | 57.46 | 57.46 | -0.74% | 4,350,286 |
| Dec 10, 2025 | 57.43 | 58.13 | 56.00 | 57.89 | 57.89 | 0.54% | 8,509,028 |
| Dec 9, 2025 | 58.36 | 58.75 | 57.52 | 57.58 | 57.58 | -1.32% | 4,811,881 |
| Dec 8, 2025 | 59.00 | 59.50 | 57.98 | 58.35 | 58.35 | -0.92% | 6,489,184 |
| 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 |