Niu Technologies (LON:0A54)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.815
-0.017 (-0.91%)
At close: Nov 10, 2026
LON:0A54 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.91% | 6,948 |
| Nov 9, 2026 | 1.81 | 1.87 | 1.77 | 1.83 | 1.83 | 0.58% | 258 |
| Nov 6, 2026 | 1.78 | 1.86 | 1.73 | 1.82 | 1.82 | 3.76% | 2,413 |
| Nov 5, 2026 | 1.79 | 1.80 | 1.70 | 1.76 | 1.76 | 1.45% | 2,735 |
| Nov 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -2.81% | 765 |
| Nov 3, 2026 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -0.56% | 564 |
| Nov 2, 2026 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -0.63% | 5,853 |
| Oct 30, 2026 | 1.86 | 1.91 | 1.80 | 1.80 | 1.80 | -4.69% | 1,223 |
| Oct 29, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 27 |
| Oct 28, 2026 | 1.91 | 1.91 | 1.86 | 1.90 | 1.90 | -1.04% | 3,265 |
| Oct 27, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 437 |
| Oct 26, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 1.09% | 857 |
| Oct 23, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 2,788 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -3.12% | 548 |
| Oct 21, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.51% | 660 |
| Oct 20, 2026 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | -0.71% | 3,460 |
| Oct 19, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | -0.79% | 411 |
| Oct 16, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.27% | 3,020 |
| Oct 15, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.32% | 1,137 |
| Oct 14, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.54% | 4,739 |
| Oct 13, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | -1.05% | 5,358 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | 0.02% | 2,759 |
| Oct 9, 2026 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 2.67% | 3,981 |
| Oct 8, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -1.06% | 3,348 |
| Oct 7, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -0.26% | 2,630 |
| Oct 6, 2026 | 1.94 | 1.95 | 1.89 | 1.90 | 1.90 | -2.78% | 1,739 |
| Oct 5, 2026 | 1.88 | 1.95 | 1.87 | 1.95 | 1.95 | 3.13% | 1,216 |
| Oct 2, 2026 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | 1.61% | 651 |
| Oct 1, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -2.11% | 910 |
| Sep 30, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -0.52% | 1,829 |
| Sep 29, 2026 | 1.91 | 1.99 | 1.90 | 1.91 | 1.91 | 0.26% | 4,586 |
| Sep 28, 2026 | 2.03 | 2.05 | 1.91 | 1.91 | 1.91 | -8.41% | 7,168 |
| Sep 25, 2026 | 2.19 | 2.19 | 2.08 | 2.08 | 2.08 | -5.45% | 273 |
| 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 |