NIU Holdings Limited (HKG:8619)
Hong Kong · Delayed Price · Currency is HKD 0.1160
+0.0010 (0.87%)
At close: Jul 14, 2026
NIU Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 170,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,930,000 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 1,670,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 2,230,000 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.48% | 5,680,000 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 1,292,000 |
| Jul 6, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.58% | 400,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.22% | 210,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -1.46% | 570,000 |
| Jun 29, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 18.10% | 2,000,000 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 150,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 370,000 |
| Jun 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 19.10% | 1,340,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -30.47% | 4,740,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.33% | 900,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 120,000 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 200,000 |
| Jun 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 400,000 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.41% | 130,000 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 340,000 |
| Jun 10, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 13.22% | 1,286,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 484,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -10.79% | 5,869,180 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.47% | 1,343,400 |
| Jun 4, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -2.04% | 985,000 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.76% | 670,000 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.11% | 620,000 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -27.22% | 3,183,000 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 117,200 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 130,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | 290,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 20,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.00% | 265,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.09% | 1,200,000 |
| May 18, 2026 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 42.30% | 4,130,200 |
| May 15, 2026 | 0.25 | 0.25 | 0.19 | 0.20 | 0.14 | -20.73% | 4,750,000 |
| May 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.17 | 3.80% | 250,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.17 | - | - |
| May 12, 2026 | 0.24 | 0.28 | 0.23 | 0.24 | 0.17 | -2.07% | 1,250,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.17 | - | 20,000 |
| May 8, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.17 | -6.92% | 600,000 |
| May 7, 2026 | 0.24 | 0.27 | 0.22 | 0.26 | 0.18 | -3.70% | 1,060,000 |
| May 6, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.19 | -1.82% | 230,000 |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.19 | -1.79% | 50,000 |
| May 4, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.20 | 12.00% | 40,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.17 | - | - |