Niu Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 15, 2026	2.72	2.74	2.72	2.74	2.74	3.01%	-
Jan 14, 2026	2.64	2.66	2.63	2.66	2.66	-3.62%	-
Jan 13, 2026	2.65	2.76	2.65	2.76	2.76	-1.08%	-
Jan 12, 2026	2.77	2.79	2.77	2.79	2.79	-1.41%	-
Jan 9, 2026	2.87	2.94	2.83	2.83	2.83	8.02%	-
Jan 8, 2026	2.70	2.70	2.62	2.62	2.62	-0.76%	-
Jan 7, 2026	2.69	2.69	2.64	2.64	2.64	-4.00%	-
Jan 6, 2026	2.75	2.75	2.74	2.75	2.75	-	-
Jan 5, 2026	2.60	2.75	2.58	2.75	2.75	3.38%	232
Dec 30, 2025	2.66	2.66	2.66	2.66	2.66	-10.44%	-
Dec 29, 2025	2.79	2.97	2.71	2.97	2.97	14.67%	706
Dec 23, 2025	2.59	2.59	2.59	2.59	2.59	6.15%	-
Dec 18, 2025	2.43	2.45	2.43	2.44	2.44	-1.21%	-
Dec 17, 2025	2.48	2.50	2.47	2.47	2.47	-5.00%	850
Dec 16, 2025	2.51	2.60	2.51	2.60	2.60	-1.89%	600
Dec 15, 2025	2.70	2.70	2.65	2.65	2.65	-2.21%	-
Dec 12, 2025	2.74	2.74	2.71	2.71	2.71	2.65%	-
Dec 11, 2025	2.67	2.67	2.64	2.64	2.64	-0.75%	-
Dec 10, 2025	2.70	2.70	2.66	2.66	2.66	-	500
Dec 9, 2025	2.71	2.72	2.66	2.66	2.66	-2.92%	500
Dec 8, 2025	2.74	2.74	2.74	2.74	2.74	-6.80%	-
Dec 5, 2025	2.90	2.94	2.90	2.94	2.94	0.34%	-
Dec 4, 2025	2.90	2.93	2.89	2.93	2.93	3.17%	-
Dec 3, 2025	2.94	2.94	2.84	2.84	2.84	-1.05%	-
Dec 2, 2025	2.88	2.89	2.87	2.87	2.87	-2.05%	-