NIU Holdings Limited (HKG:8619)
Hong Kong · Delayed Price · Currency is HKD 0.2250
+0.0160 (7.66%)
At close: Mar 27, 2026
NIU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 200,000 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.58% | 303,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 110,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.18 | 0.19 | 0.19 | -26.92% | 2,920,000 |
| Mar 20, 2026 | 0.22 | 0.27 | 0.21 | 0.26 | 0.26 | 30.00% | 8,744,200 |
| Mar 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 12.36% | 1,160,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | 10,000 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.03% | 230,000 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 490,000 |
| Mar 10, 2026 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | -14.75% | 410,000 |
| Mar 9, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 23.30% | 1,626,850 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.76% | 1,060,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.70% | 260,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 370,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.98% | 2,240,000 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 2.38% | 480,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 30,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 1,690,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.81% | 30,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 2,190,000 |
| Feb 12, 2026 | 0.18 | 0.22 | 0.15 | 0.16 | 0.16 | -1.24% | 2,113,800 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.17% | 1,280,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 90,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | - |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.56% | - |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.47% | 320,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.94% | 330,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 110,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.85% | 30,000 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 120,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 40,000 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 240,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.66% | 80,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 410,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |