NIU Holdings Limited (HKG:8619)
Hong Kong · Delayed Price · Currency is HKD 0.1310
-0.0490 (-27.22%)
At close: Jun 1, 2026
NIU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.17 | -1.96% | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.18 | -1.92% | - |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.26 | 0.18 | 1.96% | 90,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.18 | -3.77% | 290,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.19 | - | 70,000 |
| Apr 22, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.19 | -1.85% | 360,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.19 | - | 200,000 |
| Apr 20, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.19 | - | 250,000 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.19 | 10.20% | 260,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.17 | -0.81% | 770,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.17 | -14.83% | 390,000 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.20 | - | - |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.20 | - | 200,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.20 | -1.69% | 5,850,000 |
| Apr 9, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.21 | 15.69% | 1,390,000 |
| Apr 8, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.18 | -3.77% | 300,000 |
| Apr 2, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.19 | 7.72% | 1,615,000 |
| Apr 1, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.17 | 0.41% | 510,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.17 | -2.00% | 480,000 |
| Mar 30, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.17 | 11.11% | 1,620,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.16 | 7.66% | 56,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.15 | - | 200,000 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.15 | 10.58% | 303,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.13 | -0.53% | 110,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.18 | 0.19 | 0.13 | -26.92% | 2,920,000 |
| Mar 20, 2026 | 0.22 | 0.27 | 0.21 | 0.26 | 0.18 | 30.00% | 8,744,200 |
| Mar 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.14 | 12.36% | 1,160,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.12 | - | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.12 | - | - |