Stock listing
Shanghai:689009 Ninebot Ltd. CDR (九号公司) 股价
Follow Ninebot Ltd. CDR into a list and get an email when it puts out news.
Share price · SSE:689009
¥32.66 CNY +0.34 (+1.1%)
Close on Oct 30, 2026
- Day range
- ¥31.66 – ¥33.00 CNYOct 30, 2026
- Volume
- 8.50M sharesOct 30, 2026
- Market cap
- ¥48.07B CNYAt the close on Oct 30, 2026 · price × 1.47B shares outstanding
- 52-week range
- ¥31.66 – ¥61.35 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥402.8M CNYMedian day 8.96M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:689009 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.66 | +0.34 | +1.1% | ¥32.19 | ¥33.00 | ¥31.66 | 8,499,192 | |
| ¥32.32 | -0.29 | -0.9% | ¥32.77 | ¥32.85 | ¥31.70 | 10,905,216 | |
| ¥32.61 | -0.44 | -1.3% | ¥33.06 | ¥33.54 | ¥32.44 | 11,177,070 | |
| ¥33.05 | -3.28 | -9.0% | ¥34.50 | ¥34.87 | ¥33.02 | 19,457,665 | |
| ¥36.33 | -0.48 | -1.3% | ¥36.79 | ¥37.06 | ¥35.89 | 8,960,491 | |
| ¥36.81 | +1.23 | +3.5% | ¥35.22 | ¥37.03 | ¥35.11 | 11,394,184 | |
| ¥35.58 | -2.49 | -6.5% | ¥38.07 | ¥38.17 | ¥35.00 | 17,495,131 | |
| ¥38.07 | -1.04 | -2.7% | ¥39.00 | ¥39.49 | ¥37.88 | 7,885,707 | |
| ¥39.11 | +0.04 | +0.1% | ¥39.00 | ¥39.55 | ¥38.24 | 8,645,372 | |
| ¥39.07 | +1.74 | +4.7% | ¥37.33 | ¥39.28 | ¥37.14 | 9,965,139 | |
| ¥37.33 | -0.49 | -1.3% | ¥37.82 | ¥38.33 | ¥37.30 | 6,127,815 | |
| ¥37.82 | +0.42 | +1.1% | ¥37.03 | ¥38.05 | ¥36.86 | 8,938,282 | |
| ¥37.40 | +0.39 | +1.1% | ¥37.00 | ¥38.10 | ¥36.78 | 7,045,520 | |
| ¥37.01 | -0.35 | -0.9% | ¥37.20 | ¥37.77 | ¥36.64 | 6,806,587 | |
| ¥37.36 | +0.42 | +1.1% | ¥36.97 | ¥37.77 | ¥36.61 | 6,674,018 | |
| ¥36.94 | +0.38 | +1.0% | ¥36.56 | ¥37.18 | ¥36.55 | 7,235,525 | |
| ¥36.56 | -0.54 | -1.5% | ¥37.00 | ¥37.20 | ¥36.01 | 6,981,392 | |
| ¥37.10 | +1.06 | +2.9% | ¥36.08 | ¥37.10 | ¥36.08 | 6,406,961 | |
| ¥36.04 | -0.66 | -1.8% | ¥36.87 | ¥36.99 | ¥36.02 | 6,028,150 | |
| ¥36.70 | -0.36 | -1.0% | ¥37.08 | ¥37.43 | ¥36.61 | 5,616,228 | |
| ¥37.06 | -0.42 | -1.1% | ¥37.38 | ¥37.85 | ¥36.85 | 5,323,860 | |
| ¥37.48 | -0.43 | -1.1% | ¥37.92 | ¥38.27 | ¥37.42 | 4,199,328 | |
| ¥37.91 | -0.30 | -0.8% | ¥38.17 | ¥38.64 | ¥37.65 | 6,682,948 | |
| ¥38.21 | +0.21 | +0.6% | ¥37.86 | ¥38.48 | ¥37.66 | 6,488,809 | |
| ¥38.00 | +0.95 | +2.6% | ¥37.11 | ¥38.05 | ¥36.82 | 7,260,599 | |
| ¥37.05 | +0.37 | +1.0% | ¥36.63 | ¥37.26 | ¥36.45 | 5,004,940 | |
| ¥36.68 | -0.65 | -1.7% | ¥37.33 | ¥37.59 | ¥36.32 | 8,695,757 | |
| ¥37.33 | -0.17 | -0.5% | ¥37.56 | ¥37.79 | ¥36.66 | 7,129,860 | |
| ¥37.50 | +0.35 | +0.9% | ¥37.03 | ¥37.99 | ¥36.88 | 6,143,988 | |
| ¥37.15 | -0.25 | -0.7% | ¥37.01 | ¥37.48 | ¥36.26 | 9,979,086 | |
| ¥37.40 | -1.10 | -2.9% | ¥38.15 | ¥38.58 | ¥37.20 | 10,554,501 | |
| ¥38.50 | -0.97 | -2.5% | ¥39.49 | ¥39.51 | ¥38.50 | 8,307,765 | |
| ¥39.47 | -1.11 | -2.7% | ¥40.10 | ¥40.84 | ¥39.35 | 8,979,553 | |
| ¥40.58 | +0.68 | +1.7% | ¥40.01 | ¥40.76 | ¥38.85 | 11,650,323 | |
| ¥39.90 | -0.30 | -0.7% | ¥40.40 | ¥41.06 | ¥39.72 | 6,831,261 | |
| ¥40.20 | +0.53 | +1.3% | ¥39.89 | ¥40.49 | ¥39.75 | 7,250,217 | |
| ¥39.67 | -2.11 | -5.1% | ¥41.67 | ¥42.16 | ¥39.50 | 14,579,640 | |
| ¥41.78 | -0.39 | -0.9% | ¥42.00 | ¥42.86 | ¥41.70 | 9,356,542 | |
| ¥42.17 | -0.21 | -0.5% | ¥41.97 | ¥42.45 | ¥41.00 | 7,646,749 | |
| ¥42.38 | -1.57 | -3.6% | ¥43.68 | ¥43.85 | ¥42.30 | 9,956,050 | |
| ¥43.95 | +0.80 | +1.9% | ¥42.87 | ¥43.98 | ¥42.85 | 9,174,746 | |
| ¥43.15 | -0.35 | -0.8% | ¥43.45 | ¥43.79 | ¥42.60 | 9,239,488 | |
| ¥43.50 | +0.09 | +0.2% | ¥43.57 | ¥45.49 | ¥43.30 | 13,371,662 | |
| ¥43.41 | -0.19 | -0.4% | ¥43.59 | ¥43.98 | ¥42.70 | 7,106,215 | |
| ¥43.60 | -0.26 | -0.6% | ¥43.73 | ¥44.20 | ¥43.09 | 6,389,638 | |
| ¥43.86 | -0.44 | -1.0% | ¥44.10 | ¥45.10 | ¥43.71 | 8,594,145 | |
| ¥44.30 | +0.01 | 0.0% | ¥44.00 | ¥45.65 | ¥43.89 | 15,324,814 | |
| ¥44.29 | +0.29 | +0.7% | ¥44.00 | ¥44.75 | ¥43.74 | 9,134,663 | |
| ¥44.00 | -0.48 | -1.1% | ¥44.71 | ¥44.75 | ¥43.45 | 8,661,276 | |
| ¥44.48 | -0.46 | -1.0% | ¥44.79 | ¥45.66 | ¥44.35 | 9,960,794 | |
| ¥44.94 | +0.06 | +0.1% | ¥45.20 | ¥45.77 | ¥43.71 | 14,100,968 | |
| ¥44.88 | -0.62 | -1.4% | ¥46.00 | ¥46.09 | ¥44.84 | 13,469,293 | |
| ¥45.50 | +3.15 | +7.4% | ¥44.60 | ¥47.34 | ¥44.18 | 32,833,637 | |
| ¥42.35 | +2.26 | +5.6% | ¥39.80 | ¥42.53 | ¥39.80 | 12,919,683 | |
| ¥40.09 | -2.51 | -5.9% | ¥41.38 | ¥41.66 | ¥39.39 | 15,852,919 | |
| ¥42.60 | +0.34 | +0.8% | ¥42.22 | ¥42.87 | ¥41.81 | 10,394,790 | |
| ¥42.26 | -0.40 | -0.9% | ¥42.60 | ¥43.08 | ¥42.10 | 9,975,748 | |
| ¥42.66 | -0.84 | -1.9% | ¥43.17 | ¥43.90 | ¥42.10 | 9,953,962 | |
| ¥43.50 | -0.72 | -1.6% | ¥44.69 | ¥44.75 | ¥42.90 | 10,473,156 | |
| ¥44.22 | +0.22 | +0.5% | ¥43.10 | ¥44.75 | ¥41.90 | 19,187,838 | |
| ¥44.00 | +1.95 | +4.6% | ¥42.17 | ¥44.11 | ¥41.90 | 21,272,031 |
- Ticker
- Shanghai:689009
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(689009)"Ninebot Limited"Report for Q3 2026
Latest news
(689009)"Ninebot Limited"Report for Q3 2026
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Satisfaction of Vesting Conditions for the 3rd Vesting Period of the 1st Reserved Grant under the 2021 Restricted Share Incentive Plan
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Resolutions of the 13th Meeting of the 3rd Board of Directors
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Increasing the Total Amount of Funds for Share Repurchase in 2026
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Grant of Depositary Receipts Corresponding to Reserved Restricted Shares to Participants under the 2026 Restricted Share Incentive Plan
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Cancellation of Depositary Receipts Corresponding to Certain Restricted Shares
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Adjustment of the Grant Price under the 2021-2024 and 2026 Restricted Share Incentive Plans
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Adjustment of Purpose of Shares Repurchased in 2024 and Cancellation of Such Shares
Oct 27, 2026
Closed ¥33.05 (-9.0%) on Oct 27, 2026
(689009)"Ninebot Limited"Announcement on Progress in Repurchasing Shares through Call Auction
Oct 10, 2026
Closed ¥37.36 (+1.1%) on Oct 12, 2026
Announcement on Listing and Trading of Restricted Depository Receipts from the 7th Exercise under the Employee Share Option Plan
Oct 10, 2026
Closed ¥37.36 (+1.1%) on Oct 12, 2026
Ninebot Ltd. CDR on 6ix
- News releases
- 36 in the last 12 months · 47 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ninebot Ltd. CDR.