Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.080
+0.020 (0.65%)
At close: Dec 19, 2025, 4:00 PM EST
3.070
-0.010 (-0.32%)
After-hours: Dec 19, 2025, 7:50 PM EST
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.10 | 3.19 | 3.02 | 3.08 | 3.08 | 0.65% | 4,455,823 |
| Dec 18, 2025 | 3.02 | 3.11 | 2.93 | 3.06 | 3.06 | 4.08% | 963,005 |
| Dec 17, 2025 | 3.05 | 3.10 | 2.92 | 2.94 | 2.94 | -2.00% | 820,994 |
| Dec 16, 2025 | 3.03 | 3.04 | 2.89 | 3.00 | 3.00 | -1.64% | 839,862 |
| Dec 15, 2025 | 3.24 | 3.25 | 2.99 | 3.05 | 3.05 | -6.15% | 850,224 |
| 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% | 241,491 |
| Dec 10, 2025 | 3.23 | 3.31 | 3.19 | 3.23 | 3.23 | - | 372,306 |
| 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% | 605,165 |
| 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 |
| Nov 18, 2025 | 3.59 | 3.85 | 3.56 | 3.84 | 3.84 | 6.08% | 519,368 |
| Nov 17, 2025 | 4.13 | 4.50 | 3.59 | 3.62 | 3.62 | -6.94% | 2,178,772 |
| Nov 14, 2025 | 3.90 | 3.98 | 3.83 | 3.89 | 3.89 | -2.51% | 411,060 |
| Nov 13, 2025 | 4.08 | 4.09 | 3.89 | 3.99 | 3.99 | -1.97% | 375,733 |
| Nov 12, 2025 | 4.12 | 4.16 | 4.01 | 4.07 | 4.07 | -1.21% | 328,253 |
| Nov 11, 2025 | 4.12 | 4.29 | 4.05 | 4.12 | 4.12 | -0.72% | 433,111 |
| Nov 10, 2025 | 4.09 | 4.17 | 4.01 | 4.15 | 4.15 | 3.75% | 445,708 |
| Nov 7, 2025 | 3.88 | 4.00 | 3.73 | 4.00 | 4.00 | 2.30% | 453,399 |
| Nov 6, 2025 | 3.90 | 3.99 | 3.89 | 3.91 | 3.91 | 0.26% | 291,278 |
| Nov 5, 2025 | 3.91 | 3.96 | 3.89 | 3.90 | 3.90 | 0.91% | 238,513 |
| Nov 4, 2025 | 4.00 | 4.04 | 3.86 | 3.87 | 3.87 | -5.27% | 483,290 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.08 | 4.08 | 4.08 | -2.86% | 318,178 |
| Oct 31, 2025 | 4.10 | 4.22 | 4.09 | 4.20 | 4.20 | 2.19% | 319,344 |
| Oct 30, 2025 | 4.18 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 377,724 |
| Oct 29, 2025 | 4.27 | 4.38 | 4.20 | 4.20 | 4.20 | -1.18% | 412,309 |
| Oct 28, 2025 | 4.37 | 4.43 | 4.25 | 4.25 | 4.25 | -2.52% | 439,908 |
| Oct 27, 2025 | 4.50 | 4.53 | 4.36 | 4.36 | 4.36 | -0.46% | 476,774 |
| Oct 24, 2025 | 4.28 | 4.58 | 4.28 | 4.38 | 4.38 | 4.04% | 554,010 |
| Oct 23, 2025 | 4.21 | 4.30 | 4.20 | 4.21 | 4.21 | 0.96% | 231,218 |
| Oct 22, 2025 | 4.15 | 4.19 | 4.07 | 4.17 | 4.17 | -0.48% | 568,123 |
| Oct 21, 2025 | 4.28 | 4.35 | 4.18 | 4.19 | 4.19 | -2.10% | 361,340 |
| Oct 20, 2025 | 4.22 | 4.35 | 4.22 | 4.28 | 4.28 | 1.90% | 591,865 |
| Oct 17, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -3.89% | 523,049 |
| Oct 16, 2025 | 4.63 | 4.63 | 4.37 | 4.37 | 4.37 | -5.62% | 597,615 |
| Oct 15, 2025 | 4.41 | 4.66 | 4.41 | 4.63 | 4.63 | 5.71% | 595,657 |
| Oct 14, 2025 | 4.56 | 4.60 | 4.37 | 4.38 | 4.38 | -5.30% | 761,067 |
| Oct 13, 2025 | 4.92 | 4.93 | 4.62 | 4.63 | 4.63 | -2.01% | 642,820 |
| Oct 10, 2025 | 5.05 | 5.21 | 4.51 | 4.72 | 4.72 | -6.35% | 2,072,624 |