Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.060
-0.250 (-7.55%)
At close: Feb 2, 2026, 4:00 PM EST
3.040
-0.020 (-0.65%)
After-hours: Feb 2, 2026, 5:27 PM EST
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.21 | 3.25 | 3.11 | 3.17 | - | -4.38% | 216,447 |
| Jan 30, 2026 | 3.29 | 3.38 | 3.20 | 3.31 | 3.31 | - | 604,891 |
| Jan 29, 2026 | 3.27 | 3.44 | 3.22 | 3.31 | 3.31 | 2.48% | 565,192 |
| Jan 28, 2026 | 3.26 | 3.44 | 3.21 | 3.23 | 3.23 | 0.62% | 465,066 |
| Jan 27, 2026 | 3.12 | 3.25 | 3.10 | 3.21 | 3.21 | 2.88% | 322,713 |
| Jan 26, 2026 | 3.02 | 3.26 | 3.01 | 3.12 | 3.12 | 4.35% | 569,819 |
| Jan 23, 2026 | 3.12 | 3.14 | 2.99 | 2.99 | 2.99 | -4.78% | 275,356 |
| Jan 22, 2026 | 3.01 | 3.20 | 3.01 | 3.14 | 3.14 | 4.32% | 487,976 |
| Jan 21, 2026 | 3.06 | 3.12 | 3.01 | 3.01 | 3.01 | -0.33% | 376,172 |
| Jan 20, 2026 | 3.07 | 3.12 | 3.01 | 3.02 | 3.02 | -3.82% | 384,936 |
| Jan 16, 2026 | 3.17 | 3.17 | 3.07 | 3.14 | 3.14 | -0.32% | 328,604 |
| Jan 15, 2026 | 3.25 | 3.27 | 3.13 | 3.15 | 3.15 | -3.67% | 298,111 |
| Jan 14, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 2.83% | 185,977 |
| Jan 13, 2026 | 3.27 | 3.28 | 3.12 | 3.18 | 3.18 | -1.55% | 329,949 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.22 | 3.23 | 3.23 | -3.87% | 397,080 |
| Jan 9, 2026 | 3.44 | 3.45 | 3.32 | 3.36 | 3.36 | -2.61% | 266,133 |
| Jan 8, 2026 | 3.25 | 3.46 | 3.25 | 3.45 | 3.45 | 5.50% | 304,465 |
| Jan 7, 2026 | 3.20 | 3.28 | 3.15 | 3.27 | 3.27 | 0.93% | 285,627 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -2.70% | 235,235 |
| Jan 5, 2026 | 3.25 | 3.33 | 3.14 | 3.33 | 3.33 | 6.05% | 662,788 |
| Jan 2, 2026 | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | 3.63% | 250,397 |
| Dec 31, 2025 | 3.13 | 3.14 | 3.02 | 3.03 | 3.03 | -4.11% | 574,424 |
| Dec 30, 2025 | 3.20 | 3.38 | 3.16 | 3.16 | 3.16 | -2.47% | 1,965,776 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.20 | 3.24 | 3.24 | -4.42% | 523,491 |
| Dec 26, 2025 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 2.73% | 326,116 |
| Dec 24, 2025 | 3.25 | 3.35 | 3.21 | 3.30 | 3.30 | 0.92% | 323,328 |
| Dec 23, 2025 | 3.17 | 3.35 | 3.17 | 3.27 | 3.27 | 3.48% | 464,786 |
| Dec 22, 2025 | 3.07 | 3.22 | 3.05 | 3.16 | 3.16 | 2.60% | 481,606 |
| Dec 19, 2025 | 3.10 | 3.19 | 3.02 | 3.08 | 3.08 | 0.65% | 4,456,338 |
| Dec 18, 2025 | 3.02 | 3.11 | 2.93 | 3.06 | 3.06 | 4.08% | 963,834 |
| Dec 17, 2025 | 3.05 | 3.10 | 2.92 | 2.94 | 2.94 | -2.00% | 859,247 |
| Dec 16, 2025 | 3.03 | 3.04 | 2.89 | 3.00 | 3.00 | -1.64% | 840,381 |
| Dec 15, 2025 | 3.24 | 3.25 | 2.99 | 3.05 | 3.05 | -6.15% | 856,835 |
| Dec 12, 2025 | 3.29 | 3.36 | 3.25 | 3.25 | 3.25 | -1.22% | 371,563 |
| Dec 11, 2025 | 3.21 | 3.36 | 3.17 | 3.29 | 3.29 | 1.86% | 241,598 |
| Dec 10, 2025 | 3.23 | 3.31 | 3.19 | 3.23 | 3.23 | - | 373,420 |
| Dec 9, 2025 | 3.20 | 3.29 | 3.20 | 3.23 | 3.23 | -0.92% | 327,920 |
| Dec 8, 2025 | 3.25 | 3.27 | 3.14 | 3.26 | 3.26 | 1.56% | 608,633 |
| Dec 5, 2025 | 3.50 | 3.52 | 3.18 | 3.21 | 3.21 | -8.02% | 855,491 |
| Dec 4, 2025 | 3.46 | 3.54 | 3.35 | 3.49 | 3.49 | 0.87% | 390,071 |
| Dec 3, 2025 | 3.48 | 3.54 | 3.39 | 3.46 | 3.46 | -1.70% | 383,645 |
| Dec 2, 2025 | 3.40 | 3.56 | 3.38 | 3.52 | 3.52 | 1.73% | 416,541 |
| Dec 1, 2025 | 3.45 | 3.51 | 3.41 | 3.46 | 3.46 | -0.29% | 420,629 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.44 | 3.47 | 3.47 | -4.14% | 305,282 |
| Nov 26, 2025 | 3.70 | 3.71 | 3.58 | 3.62 | 3.62 | -1.09% | 506,783 |
| Nov 25, 2025 | 3.49 | 3.68 | 3.46 | 3.66 | 3.66 | 4.87% | 570,204 |
| Nov 24, 2025 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | 5.76% | 609,612 |
| Nov 21, 2025 | 3.22 | 3.32 | 3.13 | 3.30 | 3.30 | 3.45% | 679,496 |
| Nov 20, 2025 | 3.56 | 3.62 | 3.19 | 3.19 | 3.19 | -9.89% | 1,012,300 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.50 | 3.54 | 3.54 | -7.81% | 791,311 |