Niu Technologies (LON:0A54)
London · Delayed Price · Currency is GBP · Price in USD 3.160
-0.012 (-0.39%)
At close: May 7, 2026
LON:0A54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.09 | 3.20 | 3.09 | 3.16 | 3.16 | -0.38% | 4,008 |
| May 6, 2026 | 3.01 | 3.17 | 2.96 | 3.17 | 3.17 | 1.70% | 3,239 |
| May 5, 2026 | 3.10 | 3.19 | 3.10 | 3.12 | 3.12 | -2.20% | 2,871 |
| May 4, 2026 | 3.03 | 3.23 | 3.03 | 3.19 | 3.19 | 3.91% | 1,843 |
| May 1, 2026 | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | 0.29% | 2,952 |
| Apr 30, 2026 | 3.02 | 3.07 | 3.02 | 3.06 | 3.06 | 0.82% | 4,000 |
| Apr 29, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | -0.82% | 6,759 |
| Apr 28, 2026 | 3.05 | 3.13 | 3.05 | 3.06 | 3.06 | -1.29% | 1,237 |
| Apr 27, 2026 | 3.06 | 3.17 | 3.06 | 3.10 | 3.10 | -0.64% | 2,553 |
| Apr 24, 2026 | 3.15 | 3.15 | 3.06 | 3.12 | 3.12 | 1.63% | 91 |
| Apr 23, 2026 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -3.76% | 1,190 |
| Apr 22, 2026 | 3.14 | 3.24 | 3.00 | 3.19 | 3.19 | 4.59% | 6,059 |
| Apr 21, 2026 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | -0.16% | 170 |
| Apr 20, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | 0.83% | 1,531 |
| Apr 17, 2026 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -2.57% | 5,641 |
| Apr 16, 2026 | 3.10 | 3.15 | 3.03 | 3.11 | 3.11 | 4.01% | 7,154 |
| Apr 15, 2026 | 2.91 | 3.03 | 2.81 | 2.99 | 2.99 | 1.36% | 6,949 |
| Apr 14, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | -0.34% | 147 |
| Apr 13, 2026 | 2.94 | 2.96 | 2.82 | 2.96 | 2.96 | 2.07% | 3,347 |
| Apr 10, 2026 | 2.85 | 2.94 | 2.83 | 2.90 | 2.90 | 2.11% | 997 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.83 | 2.84 | 2.84 | -2.91% | 163 |
| Apr 8, 2026 | 2.91 | 2.94 | 2.89 | 2.93 | 2.93 | 3.72% | 28,629 |
| Apr 7, 2026 | 2.89 | 2.89 | 2.78 | 2.82 | 2.82 | -0.70% | 3,010 |
| Apr 2, 2026 | 2.87 | 2.88 | 2.81 | 2.84 | 2.84 | -2.07% | 427 |
| Apr 1, 2026 | 2.80 | 2.97 | 2.80 | 2.90 | 2.90 | 1.40% | 2,362 |
| Mar 31, 2026 | 2.77 | 2.86 | 2.77 | 2.86 | 2.86 | 3.66% | 1,485 |
| Mar 30, 2026 | 2.87 | 2.87 | 2.73 | 2.76 | 2.76 | -0.40% | 2,998 |
| 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 |