Niu Technologies (LON:0A54)
London · Delayed Price · Currency is GBP · Price in USD 2.080
-0.120 (-5.45%)
At close: Sep 25, 2026
LON:0A54 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -5.45% | 272 |
| Sep 24, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 2.80% | 16,073 |
| Sep 23, 2026 | 2.07 | 2.14 | 2.05 | 2.14 | 2.14 | 1.42% | 7,553 |
| Sep 22, 2026 | 2.06 | 2.12 | 2.05 | 2.11 | 2.11 | 0.48% | 193 |
| Sep 21, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 0.42% | 2,908 |
| Sep 18, 2026 | 2.08 | 2.12 | 2.08 | 2.09 | 2.09 | -0.42% | 2,705 |
| Sep 17, 2026 | 2.07 | 2.13 | 2.05 | 2.10 | 2.10 | 2.66% | 12,688 |
| Sep 16, 2026 | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | 1.27% | 4,560 |
| Sep 15, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.65% | 1,311 |
| Sep 14, 2026 | 2.03 | 2.08 | 2.00 | 2.08 | 2.08 | 0.73% | 2,611 |
| Sep 11, 2026 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | -0.45% | 9 |
| Sep 10, 2026 | 2.05 | 2.09 | 2.02 | 2.07 | 2.07 | 0.98% | 7,597 |
| Sep 9, 2026 | 1.89 | 2.22 | 1.80 | 2.05 | 2.05 | 5.09% | 34,751 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 4,895 |
| Sep 4, 2026 | 1.90 | 2.00 | 1.90 | 1.96 | 1.96 | -1.94% | 328 |
| Sep 3, 2026 | 1.98 | 2.02 | 1.96 | 2.00 | 2.00 | 1.92% | 461 |
| Sep 2, 2026 | 1.96 | 2.02 | 1.94 | 1.96 | 1.96 | -0.91% | 1,206 |
| Sep 1, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.50% | 2,386 |
| Aug 31, 2026 | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | 1.47% | 1,037 |
| Aug 28, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | 0.57% | 1,733 |
| Aug 27, 2026 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | -0.07% | 11,796 |
| Aug 26, 2026 | 1.93 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | 858 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -0.51% | 2,096 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 3,645 |
| Aug 21, 2026 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -3.23% | 4,915 |
| Aug 20, 2026 | 2.05 | 2.10 | 1.98 | 2.02 | 2.02 | -3.59% | 10,151 |
| Aug 19, 2026 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 3.06% | 1,072 |
| Aug 18, 2026 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | -1.31% | 5,467 |
| Aug 17, 2026 | 2.05 | 2.14 | 2.04 | 2.06 | 2.06 | 1.73% | 4,685 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.01 | 2.02 | 2.02 | -4.27% | 7,276 |
| Aug 13, 2026 | 2.02 | 2.17 | 2.02 | 2.11 | 2.11 | -0.61% | 18,260 |
| Aug 12, 2026 | 2.01 | 2.12 | 2.00 | 2.12 | 2.12 | 4.62% | 9,216 |
| Aug 11, 2026 | 2.06 | 2.12 | 2.03 | 2.03 | 2.03 | -1.50% | 2,155 |
| Aug 10, 2026 | 2.25 | 2.25 | 2.04 | 2.06 | 2.06 | -18.25% | 21,947 |
| Aug 7, 2026 | 2.43 | 2.55 | 2.36 | 2.52 | 2.52 | 3.70% | 5,426 |
| Aug 6, 2026 | 2.44 | 2.45 | 2.40 | 2.43 | 2.43 | -1.42% | 145 |
| Aug 5, 2026 | 2.55 | 2.56 | 2.42 | 2.47 | 2.47 | -2.38% | 1,320 |
| Aug 4, 2026 | 2.60 | 2.60 | 2.50 | 2.53 | 2.53 | -3.26% | 1,012 |
| Aug 3, 2026 | 2.59 | 2.63 | 2.49 | 2.61 | 2.61 | 3.17% | 125 |
| Jul 31, 2026 | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | -3.44% | 3,510 |
| Jul 30, 2026 | 2.56 | 2.62 | 2.51 | 2.62 | 2.62 | 2.75% | 557 |
| Jul 29, 2026 | 2.65 | 2.70 | 2.55 | 2.55 | 2.55 | -4.86% | 2,617 |
| Jul 28, 2026 | 2.68 | 2.72 | 2.58 | 2.68 | 2.68 | 0.95% | 7,391 |
| Jul 27, 2026 | 2.55 | 2.69 | 2.53 | 2.66 | 2.66 | 4.12% | 5,266 |
| Jul 24, 2026 | 2.56 | 2.63 | 2.53 | 2.55 | 2.55 | -3.59% | 102 |
| Jul 23, 2026 | 2.72 | 2.76 | 2.65 | 2.65 | 2.65 | -2.40% | 5,647 |
| Jul 22, 2026 | 2.75 | 2.75 | 2.66 | 2.71 | 2.71 | -0.37% | 402 |
| Jul 21, 2026 | 2.75 | 2.75 | 2.60 | 2.72 | 2.72 | 3.23% | 14,967 |
| Jul 20, 2026 | 2.63 | 2.68 | 2.61 | 2.64 | 2.64 | 2.93% | 1,252 |
| Jul 17, 2026 | 2.44 | 2.57 | 2.38 | 2.56 | 2.56 | 5.79% | 5,082 |