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
¥34.77 CNY -0.02 (-0.1%)
Close on Nov 6, 2026
- Day range
- ¥33.79 – ¥35.08 CNYNov 6, 2026
- Volume
- 7.09M sharesNov 6, 2026
- Market cap
- ¥51.17B CNYAt the close on Nov 6, 2026 · price × 1.47B shares outstanding
- 52-week range
- ¥31.66 – ¥60.82 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥379.3M CNYMedian day 8.94M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:689009 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.77 | -0.02 | -0.1% | ¥33.80 | ¥35.08 | ¥33.79 | 7,091,875 | |
| ¥34.79 | +0.45 | +1.3% | ¥34.24 | ¥35.34 | ¥34.19 | 9,591,090 | |
| ¥34.34 | -0.49 | -1.4% | ¥34.68 | ¥34.95 | ¥33.61 | 11,507,560 | |
| ¥34.83 | +1.25 | +3.7% | ¥33.40 | ¥35.11 | ¥32.85 | 10,728,039 | |
| ¥33.58 | +0.92 | +2.8% | ¥32.70 | ¥33.80 | ¥32.62 | 9,050,381 | |
| ¥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 |
- Ticker
- Shanghai:689009
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(689009)"Ninebot Limited"Indicative Announcement on Conversion of Certain Special Voting Shares into Ordinary Shares
Latest news
(689009)"Ninebot Limited"Indicative Announcement on Conversion of Certain Special Voting Shares into Ordinary Shares
Nov 3, 2026
Closed ¥34.83 (+3.7%) on Nov 3, 2026
(689009)"Ninebot Limited"Announcement on Progress in Repurchasing Shares through Call Auction
Nov 3, 2026
Closed ¥34.83 (+3.7%) on Nov 3, 2026
(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 Fourth Vesting Period of Initial Grant under the 2022 Restricted Share Incentive Plan
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 Convening the Q3 2026 Performance Briefing
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
Ninebot Ltd. CDR on 6ix
- News releases
- 39 in the last 12 months · 51 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ninebot Ltd. CDR.