Ninebot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.18	44.66	43.39	43.60	43.60	-1.80%	7,481,758
Apr 27, 2026	42.98	44.73	42.88	44.40	44.40	2.92%	10,630,330
Apr 24, 2026	43.74	43.85	41.70	43.14	43.14	-1.62%	15,233,998
Apr 23, 2026	45.02	45.07	43.68	43.85	43.85	-3.69%	14,866,507
Apr 22, 2026	44.99	46.73	44.31	45.53	45.53	1.36%	11,227,386
Apr 21, 2026	45.92	45.97	44.61	44.92	44.92	-1.64%	7,342,957
Apr 20, 2026	45.03	46.20	44.77	45.67	45.67	1.26%	9,551,244
Apr 17, 2026	45.70	46.26	44.88	45.10	45.10	-1.55%	8,660,865
Apr 16, 2026	45.50	46.24	45.27	45.81	45.81	1.39%	10,640,435
Apr 15, 2026	44.27	45.79	44.27	45.18	45.18	2.82%	15,358,730
Apr 14, 2026	44.22	44.46	43.40	43.94	43.94	0.18%	9,173,511
Apr 13, 2026	44.30	44.75	43.81	43.86	43.86	-2.03%	9,300,107
Apr 10, 2026	45.10	45.78	44.68	44.77	44.77	-0.31%	10,412,510
Apr 9, 2026	45.08	45.48	44.61	44.91	44.91	-0.97%	7,419,775
Apr 8, 2026	45.10	46.27	45.03	45.35	45.35	2.35%	12,308,460
Apr 7, 2026	44.60	45.03	43.85	44.31	44.31	0.09%	8,056,643
Apr 3, 2026	43.79	44.80	43.48	44.27	44.27	1.82%	10,459,970
Apr 2, 2026	44.70	44.92	43.19	43.48	43.48	-3.23%	11,226,000
Apr 1, 2026	44.80	45.28	44.32	44.93	44.93	1.61%	10,283,735
Mar 31, 2026	45.16	46.64	43.93	44.22	44.22	-1.14%	16,220,580
Mar 30, 2026	46.05	46.28	44.51	44.73	44.73	-3.83%	16,520,630
Mar 27, 2026	46.00	47.68	45.50	46.51	46.51	0.13%	10,111,224
Mar 26, 2026	48.19	48.19	45.88	46.45	46.45	-3.33%	11,511,918
Mar 25, 2026	48.41	48.68	47.65	48.05	48.05	-1.33%	12,994,800
Mar 24, 2026	50.70	50.80	47.35	48.70	48.70	-3.56%	17,772,830
Mar 23, 2026	49.20	52.35	48.91	50.50	50.50	2.41%	23,956,240
Mar 20, 2026	49.08	50.24	49.00	49.31	49.31	0.82%	7,394,814
Mar 19, 2026	49.21	50.30	48.72	48.91	48.91	-1.61%	7,078,744
Mar 18, 2026	49.88	50.28	49.43	49.71	49.71	-0.18%	6,156,440
Mar 17, 2026	49.05	50.20	48.70	49.80	49.80	1.65%	9,603,114
Mar 16, 2026	48.88	50.10	48.12	48.99	48.99	-0.83%	9,831,235
Mar 13, 2026	46.86	50.41	46.51	49.40	49.40	5.53%	17,957,040
Mar 12, 2026	47.52	47.67	46.48	46.81	46.81	-1.49%	6,237,962
Mar 11, 2026	47.86	48.10	47.07	47.52	47.52	-0.21%	6,210,590
Mar 10, 2026	47.35	48.18	47.19	47.62	47.62	1.71%	6,029,934
Mar 9, 2026	47.60	47.80	45.87	46.82	46.82	-2.86%	9,444,237
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