Niu Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.48	2.48	2.40	2.40	2.40	-4.76%	1,000
Mar 26, 2026	2.55	2.57	2.52	2.52	2.52	-3.08%	-
Mar 25, 2026	2.57	2.70	2.55	2.60	2.60	2.77%	600
Mar 24, 2026	2.48	2.53	2.48	2.53	2.53	1.61%	-
Mar 23, 2026	2.47	2.49	2.46	2.49	2.49	2.05%	40
Mar 20, 2026	2.48	2.50	2.44	2.44	2.44	-2.01%	-
Mar 19, 2026	2.46	2.49	2.45	2.49	2.49	1.63%	-
Mar 18, 2026	2.53	2.56	2.45	2.45	2.45	-7.55%	3,000
Mar 17, 2026	2.75	2.75	2.65	2.65	2.65	-9.25%	-
Mar 16, 2026	3.20	3.26	2.92	2.92	2.92	-8.75%	-
Mar 13, 2026	3.32	3.33	3.20	3.20	3.20	-7.51%	-
Mar 12, 2026	3.48	3.48	3.46	3.46	3.46	-	-
Mar 11, 2026	3.38	3.46	3.37	3.46	3.46	4.85%	-
Mar 10, 2026	3.22	3.30	3.22	3.30	3.30	3.45%	-
Mar 9, 2026	3.13	3.19	3.13	3.19	3.19	2.24%	-
Mar 6, 2026	3.13	3.13	3.12	3.12	3.12	-0.32%	-
Mar 5, 2026	3.20	3.20	3.13	3.13	3.13	2.62%	-
Mar 4, 2026	2.97	3.05	2.97	3.05	3.05	-0.65%	-
Mar 3, 2026	3.06	3.07	3.04	3.07	3.07	3.37%	-
Mar 2, 2026	2.94	2.97	2.94	2.97	2.97	-0.34%	-
Feb 27, 2026	2.99	3.00	2.98	2.98	2.98	-	-
Feb 26, 2026	2.94	2.98	2.94	2.98	2.98	-5.10%	-
Feb 25, 2026	3.06	3.14	3.06	3.14	3.14	6.80%	-
Feb 24, 2026	2.92	2.94	2.92	2.94	2.94	1.73%	-
Feb 23, 2026	2.85	2.89	2.85	2.89	2.89	2.48%	-
Feb 20, 2026	2.84	2.84	2.82	2.82	2.82	0.36%	-
Feb 19, 2026	2.81	2.81	2.81	2.81	2.81	-0.35%	-
Feb 18, 2026	2.82	2.82	2.82	2.82	2.82	-0.35%	-
Feb 17, 2026	2.81	2.83	2.80	2.83	2.83	-1.39%	-
Feb 16, 2026	2.81	2.87	2.81	2.87	2.87	3.24%	-
Feb 13, 2026	2.76	2.81	2.76	2.78	2.78	-1.77%	550
Feb 12, 2026	2.88	2.88	2.79	2.83	2.83	-0.70%	707
Feb 11, 2026	2.80	2.85	2.80	2.85	2.85	-4.36%	-
Feb 10, 2026	2.91	2.98	2.91	2.98	2.98	8.76%	-
Feb 9, 2026	2.78	2.78	2.74	2.74	2.74	5.38%	100
Feb 6, 2026	2.57	2.60	2.57	2.60	2.60	-3.70%	-
Feb 5, 2026	2.57	2.70	2.57	2.70	2.70	4.25%	12,500
Feb 4, 2026	2.57	2.59	2.57	2.59	2.59	1.97%	-
Feb 3, 2026	2.51	2.54	2.51	2.54	2.54	-5.22%	-
Feb 2, 2026	2.58	2.68	2.58	2.68	2.68	0.75%	-
Jan 30, 2026	2.67	2.67	2.64	2.66	2.66	0.76%	-
Jan 29, 2026	2.61	2.64	2.61	2.64	2.64	-0.75%	-
Jan 28, 2026	2.59	2.66	2.59	2.66	2.66	3.10%	-
Jan 27, 2026	2.56	2.58	2.56	2.58	2.58	3.61%	-
Jan 26, 2026	2.55	2.55	2.42	2.49	2.49	-2.35%	400
Jan 23, 2026	2.59	2.59	2.55	2.55	2.55	-0.78%	1,300
Jan 21, 2026	2.67	2.72	2.57	2.57	2.57	-0.77%	3,000
Jan 20, 2026	2.59	2.59	2.59	2.59	2.59	-2.26%	-
Jan 19, 2026	2.59	2.65	2.59	2.65	2.65	0.38%	-
Jan 16, 2026	2.63	2.64	2.63	2.64	2.64	-3.65%	-