Niu Technologies (LON:0A54)
London · Delayed Price · Currency is GBP · Price in USD 2.770
-0.160 (-5.46%)
At close: Mar 27, 2026
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 3.00 | 2.77 | 2.77 | 2.77 | -5.46% | 5,413 |
| Mar 26, 2026 | 3.01 | 3.08 | 2.91 | 2.93 | 2.93 | -2.98% | 10,530 |
| Mar 25, 2026 | 3.03 | 3.19 | 3.00 | 3.02 | 3.02 | -0.40% | 6,029 |
| Mar 24, 2026 | 3.00 | 3.04 | 2.95 | 3.03 | 3.03 | 1.74% | 1,599 |
| Mar 23, 2026 | 2.90 | 3.00 | 2.87 | 2.98 | 2.98 | 3.29% | 4,549 |
| Mar 20, 2026 | 2.93 | 2.94 | 2.87 | 2.89 | 2.89 | -2.70% | 3,955 |
| Mar 19, 2026 | 2.91 | 2.99 | 2.81 | 2.97 | 2.97 | 2.07% | 3,273 |
| Mar 18, 2026 | 2.98 | 3.07 | 2.78 | 2.91 | 2.91 | -2.19% | 14,858 |
| Mar 17, 2026 | 3.35 | 3.35 | 2.96 | 2.97 | 2.97 | -6.87% | 9,078 |
| Mar 16, 2026 | 3.81 | 3.97 | 3.19 | 3.19 | 3.19 | -13.55% | 49,441 |
| Mar 13, 2026 | 4.00 | 4.00 | 3.66 | 3.69 | 3.69 | -4.43% | 5,359 |
| Mar 12, 2026 | 4.09 | 4.20 | 3.85 | 3.86 | 3.86 | -6.49% | 4,578 |
| Mar 11, 2026 | 4.11 | 4.21 | 3.94 | 4.13 | 4.13 | 3.46% | 1,864 |
| Mar 10, 2026 | 3.90 | 4.15 | 3.86 | 3.99 | 3.99 | 3.50% | 7,986 |
| Mar 9, 2026 | 3.80 | 3.87 | 3.69 | 3.86 | 3.86 | 2.50% | 5,417 |
| Mar 6, 2026 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | 1.65% | 204 |
| Mar 5, 2026 | 3.83 | 3.91 | 3.67 | 3.70 | 3.70 | -3.62% | 855 |
| Mar 4, 2026 | 3.58 | 3.84 | 3.55 | 3.84 | 3.84 | 5.41% | 2,970 |
| Mar 3, 2026 | 3.68 | 3.69 | 3.56 | 3.64 | 3.64 | -1.62% | 11,235 |
| Mar 2, 2026 | 3.53 | 3.70 | 3.50 | 3.70 | 3.70 | 1.68% | 2,729 |
| Feb 27, 2026 | 3.68 | 3.78 | 3.62 | 3.64 | 3.64 | 2.85% | 7,628 |
| Feb 26, 2026 | 3.60 | 3.74 | 3.52 | 3.54 | 3.54 | -3.01% | 3,522 |
| Feb 25, 2026 | 3.79 | 3.84 | 3.63 | 3.65 | 3.65 | -6.53% | 19,097 |
| Feb 24, 2026 | 3.45 | 4.01 | 3.45 | 3.91 | 3.91 | 9.35% | 4,950 |
| Feb 23, 2026 | 3.49 | 3.60 | 3.47 | 3.57 | 3.57 | 1.16% | 7,890 |
| Feb 20, 2026 | 3.47 | 3.54 | 3.40 | 3.53 | 3.53 | 3.98% | 12,868 |
| Feb 19, 2026 | 3.37 | 3.51 | 3.37 | 3.40 | 3.40 | 1.01% | 6,396 |
| Feb 18, 2026 | 3.47 | 3.47 | 3.33 | 3.36 | 3.36 | -1.15% | 1,445 |
| Feb 17, 2026 | 3.45 | 3.45 | 3.31 | 3.40 | 3.40 | -1.68% | 1,223 |
| Feb 13, 2026 | 3.33 | 3.47 | 3.33 | 3.46 | 3.46 | 1.41% | 6,585 |
| Feb 12, 2026 | 3.37 | 3.57 | 3.37 | 3.41 | 3.41 | -2.90% | 5,162 |
| Feb 11, 2026 | 3.59 | 3.59 | 3.44 | 3.51 | 3.51 | -1.07% | 731 |
| Feb 10, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -0.56% | 3,445 |
| Feb 9, 2026 | 3.34 | 3.64 | 3.28 | 3.57 | 3.57 | 5.93% | 5,007 |
| Feb 6, 2026 | 3.22 | 3.37 | 3.12 | 3.37 | 3.37 | 5.31% | 502 |
| Feb 5, 2026 | 3.19 | 3.24 | 3.09 | 3.20 | 3.20 | 2.27% | 885 |
| Feb 4, 2026 | 3.19 | 3.22 | 3.11 | 3.13 | 3.13 | 0.94% | 1,707 |
| Feb 3, 2026 | 3.04 | 3.13 | 3.04 | 3.10 | 3.10 | -2.27% | 310 |
| Feb 2, 2026 | 3.22 | 3.29 | 3.12 | 3.17 | 3.17 | -4.49% | 3,980 |
| Jan 30, 2026 | 3.30 | 3.34 | 3.15 | 3.32 | 3.32 | 1.53% | 3,416 |
| Jan 29, 2026 | 3.25 | 3.42 | 3.22 | 3.27 | 3.27 | 0.40% | 14,514 |
| Jan 28, 2026 | 3.22 | 3.44 | 3.22 | 3.26 | 3.26 | 1.50% | 38,886 |
| Jan 27, 2026 | 3.13 | 3.24 | 3.11 | 3.21 | 3.21 | 1.23% | 6,080 |
| Jan 26, 2026 | 3.05 | 3.24 | 3.00 | 3.17 | 3.17 | 4.34% | 10,282 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.03 | 3.04 | 3.04 | -4.10% | 4,768 |
| Jan 22, 2026 | 3.05 | 3.19 | 3.00 | 3.17 | 3.17 | 4.62% | 21,634 |
| Jan 21, 2026 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -0.03% | 2,248 |
| Jan 20, 2026 | 3.05 | 3.13 | 3.03 | 3.03 | 3.03 | -1.94% | 10,982 |
| Jan 16, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -3.10% | 1,392 |
| Jan 15, 2026 | 3.15 | 3.27 | 3.14 | 3.19 | 3.19 | -3.07% | 5,864 |