Niu Technologies (LON:0A54)
London · Delayed Price · Currency is GBP · Price in USD 4.099
-0.032 (-0.78%)
At close: Sep 12, 2025
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | 1.85% | 10,669 |
| Sep 12, 2025 | 4.07 | 4.11 | 4.04 | 4.10 | 4.10 | -0.77% | 3,287 |
| Sep 11, 2025 | 4.08 | 4.19 | 4.07 | 4.13 | 4.13 | 0.73% | 4,402 |
| Sep 10, 2025 | 4.28 | 4.36 | 4.10 | 4.10 | 4.10 | -3.98% | 46,044 |
| Sep 9, 2025 | 4.39 | 4.42 | 4.27 | 4.27 | 4.27 | -2.24% | 1,177 |
| Sep 8, 2025 | 4.38 | 4.38 | 4.27 | 4.37 | 4.37 | 2.80% | 2,596 |
| Sep 5, 2025 | 4.39 | 4.41 | 4.24 | 4.25 | 4.25 | -0.47% | 1,753 |
| Sep 4, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -2.04% | 4,847 |
| Sep 3, 2025 | 4.41 | 4.44 | 4.33 | 4.36 | 4.36 | -1.62% | 5,930 |
| Sep 2, 2025 | 4.24 | 4.45 | 4.20 | 4.43 | 4.43 | 1.19% | 8,824 |
| Aug 29, 2025 | 4.49 | 4.53 | 4.31 | 4.38 | 4.38 | -2.90% | 4,030 |
| Aug 28, 2025 | 4.55 | 4.63 | 4.49 | 4.51 | 4.51 | -0.64% | 7,821 |
| Aug 27, 2025 | 4.76 | 4.83 | 4.48 | 4.54 | 4.54 | -6.32% | 9,469 |
| Aug 26, 2025 | 4.54 | 4.89 | 4.54 | 4.85 | 4.85 | 6.60% | 9,622 |
| Aug 25, 2025 | 4.56 | 4.75 | 4.52 | 4.55 | 4.55 | -0.98% | 12,126 |
| Aug 22, 2025 | 4.65 | 4.65 | 4.48 | 4.59 | 4.59 | -0.22% | 4,609 |
| Aug 21, 2025 | 4.61 | 4.71 | 4.55 | 4.60 | 4.60 | 1.66% | 4,823 |
| Aug 20, 2025 | 4.52 | 4.59 | 4.47 | 4.53 | 4.53 | -1.20% | 5,147 |
| Aug 19, 2025 | 4.52 | 4.68 | 4.46 | 4.58 | 4.58 | 0.68% | 9,548 |
| Aug 18, 2025 | 5.05 | 5.07 | 4.55 | 4.55 | 4.55 | -9.96% | 16,699 |
| Aug 15, 2025 | 5.05 | 5.31 | 4.94 | 5.05 | 5.05 | 0.94% | 6,096 |
| Aug 14, 2025 | 4.91 | 5.10 | 4.82 | 5.01 | 5.01 | 2.16% | 22,216 |
| Aug 13, 2025 | 4.35 | 4.94 | 4.33 | 4.90 | 4.90 | 15.95% | 24,109 |
| Aug 12, 2025 | 4.09 | 4.24 | 3.99 | 4.23 | 4.23 | 9.48% | 13,065 |
| Aug 11, 2025 | 3.90 | 4.52 | 3.48 | 3.86 | 3.86 | 4.02% | 38,703 |
| Aug 8, 2025 | 3.77 | 3.77 | 3.63 | 3.71 | 3.71 | -0.51% | 5,968 |
| Aug 7, 2025 | 3.77 | 3.78 | 3.68 | 3.73 | 3.73 | -0.59% | 2,019 |
| Aug 6, 2025 | 3.74 | 3.77 | 3.69 | 3.75 | 3.75 | -0.50% | 1,669 |
| Aug 5, 2025 | 3.56 | 3.80 | 3.56 | 3.77 | 3.77 | 6.23% | 5,754 |
| Aug 4, 2025 | 3.60 | 3.67 | 3.53 | 3.55 | 3.55 | 0.85% | 4,130 |
| Aug 1, 2025 | 3.52 | 3.55 | 3.41 | 3.52 | 3.52 | -3.30% | 14,823 |
| Jul 31, 2025 | 3.57 | 3.64 | 3.53 | 3.64 | 3.64 | 0.80% | 3,188 |
| Jul 30, 2025 | 3.68 | 3.68 | 3.54 | 3.61 | 3.61 | 1.38% | 8,496 |
| Jul 29, 2025 | 3.68 | 3.71 | 3.56 | 3.56 | 3.56 | -5.01% | 7,115 |
| Jul 28, 2025 | 3.86 | 3.90 | 3.75 | 3.75 | 3.75 | -1.21% | 4,304 |
| Jul 25, 2025 | 3.73 | 3.96 | 3.73 | 3.80 | 3.80 | 0.16% | 8,391 |
| Jul 24, 2025 | 3.93 | 3.93 | 3.74 | 3.79 | 3.79 | -2.12% | 3,233 |
| Jul 23, 2025 | 3.90 | 4.10 | 3.87 | 3.87 | 3.87 | 2.14% | 13,665 |
| Jul 22, 2025 | 3.60 | 3.81 | 3.56 | 3.79 | 3.79 | 4.84% | 20,846 |
| Jul 21, 2025 | 3.60 | 3.75 | 3.60 | 3.62 | 3.62 | -0.82% | 10,391 |
| Jul 18, 2025 | 3.54 | 3.65 | 3.51 | 3.65 | 3.65 | 2.94% | 29,584 |
| Jul 17, 2025 | 3.41 | 3.55 | 3.37 | 3.54 | 3.54 | 4.30% | 10,612 |
| Jul 16, 2025 | 3.46 | 3.46 | 3.30 | 3.40 | 3.40 | -3.30% | 19,058 |
| Jul 15, 2025 | 3.43 | 3.51 | 3.40 | 3.51 | 3.51 | 3.26% | 3,409 |
| Jul 14, 2025 | 3.38 | 3.40 | 3.34 | 3.40 | 3.40 | -0.26% | 2,803 |
| Jul 11, 2025 | 3.42 | 3.46 | 3.39 | 3.41 | 3.41 | -1.45% | 1,607 |
| Jul 10, 2025 | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | 0.12% | 955 |
| Jul 9, 2025 | 3.51 | 3.55 | 3.45 | 3.46 | 3.46 | -3.46% | 3,472 |
| Jul 8, 2025 | 3.44 | 3.67 | 3.44 | 3.58 | 3.58 | 3.41% | 1,336 |
| Jul 7, 2025 | 3.25 | 3.61 | 3.25 | 3.46 | 3.46 | 3.34% | 11,491 |