NIU Holdings Limited (HKG:8619)
Hong Kong · Delayed Price · Currency is HKD 0.0790
0.00 (0.00%)
At close: Aug 27, 2026
NIU Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.25% | 740,000 |
| Aug 25, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | - | 210,000 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 540,000 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Aug 20, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -10.59% | 220,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.66% | 150,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.49% | 1,000,000 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 10,000 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -8.24% | 800,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 12, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 370,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.26% | 1,900,000 |
| Aug 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 330,000 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.04% | 1,920,000 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.16% | 70,000 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.26% | 100,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 100,000 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 300,000 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.28% | 170,000 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.30% | 850,440 |
| Jul 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 450,000 |
| Jul 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.44% | 790,000 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 40,000 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 230,000 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 52,800 |
| Jul 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.54% | 3,590,000 |
| Jul 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.84% | 2,470,000 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -21.59% | 11,110,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -22.12% | 9,120,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 1,700,000 |
| 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 |