NIU Holdings Limited (HKG:8619)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0100 (-3.70%)
At close: May 7, 2026
NIU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.24 | 0.27 | 0.22 | 0.26 | 0.26 | -3.70% | 1,060,000 |
| May 6, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -1.82% | 230,000 |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 50,000 |
| May 4, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 12.00% | 40,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Apr 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Apr 27, 2026 | 0.29 | 0.29 | 0.27 | 0.26 | 0.26 | 1.96% | 90,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | -3.77% | 290,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 70,000 |
| Apr 22, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -1.85% | 360,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Apr 20, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 250,000 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 260,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -0.81% | 770,000 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -14.83% | 390,000 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200,000 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 5,850,000 |
| Apr 9, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 1,390,000 |
| Apr 8, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | -3.77% | 300,000 |
| Apr 2, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.72% | 1,615,000 |
| Apr 1, 2026 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 0.41% | 510,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 480,000 |
| Mar 30, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 1,620,000 |
| Mar 27, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.66% | 56,000 |
| 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 |