Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.580
-0.330 (-8.44%)
At close: May 30, 2025, 4:00 PM
3.660
+0.080 (2.23%)
After-hours: May 30, 2025, 6:41 PM EDT
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.85 | 3.85 | 3.56 | 3.58 | - | -8.44% | 1,012,480 |
| May 29, 2025 | 4.09 | 4.16 | 3.90 | 3.91 | 3.91 | -2.74% | 757,029 |
| May 28, 2025 | 3.90 | 4.14 | 3.84 | 4.02 | 4.02 | 3.08% | 899,333 |
| May 27, 2025 | 4.00 | 4.08 | 3.77 | 3.90 | 3.90 | -3.70% | 1,144,665 |
| May 23, 2025 | 3.53 | 4.17 | 3.53 | 4.05 | 4.05 | 12.19% | 1,878,060 |
| May 22, 2025 | 3.72 | 3.72 | 3.54 | 3.61 | 3.61 | -3.22% | 772,302 |
| May 21, 2025 | 3.36 | 3.95 | 3.31 | 3.73 | 3.73 | 16.20% | 3,892,727 |
| May 20, 2025 | 3.30 | 3.34 | 3.15 | 3.21 | 3.21 | -4.46% | 1,515,749 |
| May 19, 2025 | 3.74 | 3.77 | 3.22 | 3.36 | 3.36 | -12.27% | 2,520,658 |
| May 16, 2025 | 3.43 | 3.85 | 3.41 | 3.83 | 3.83 | 11.99% | 1,061,845 |
| May 15, 2025 | 3.50 | 3.53 | 3.36 | 3.42 | 3.42 | -3.39% | 612,055 |
| May 14, 2025 | 3.63 | 3.66 | 3.51 | 3.54 | 3.54 | -0.28% | 516,023 |
| May 13, 2025 | 3.53 | 3.64 | 3.43 | 3.55 | 3.55 | 0.57% | 742,105 |
| May 12, 2025 | 3.55 | 3.64 | 3.50 | 3.53 | 3.53 | 5.37% | 812,926 |
| May 9, 2025 | 3.47 | 3.52 | 3.31 | 3.35 | 3.35 | -3.18% | 299,362 |
| May 8, 2025 | 3.45 | 3.68 | 3.43 | 3.46 | 3.46 | - | 831,987 |
| May 7, 2025 | 3.60 | 3.60 | 3.45 | 3.46 | 3.46 | -4.68% | 442,907 |
| May 6, 2025 | 3.54 | 3.68 | 3.52 | 3.63 | 3.63 | 0.55% | 1,246,631 |
| May 5, 2025 | 3.52 | 3.79 | 3.51 | 3.61 | 3.61 | 1.98% | 1,617,042 |
| May 2, 2025 | 3.60 | 3.79 | 3.52 | 3.54 | 3.54 | 2.61% | 682,470 |
| May 1, 2025 | 3.36 | 3.46 | 3.28 | 3.45 | 3.45 | 2.68% | 349,026 |
| Apr 30, 2025 | 3.33 | 3.38 | 3.15 | 3.36 | 3.36 | -0.88% | 612,335 |
| Apr 29, 2025 | 3.58 | 3.62 | 3.37 | 3.39 | 3.39 | -4.24% | 917,813 |
| Apr 28, 2025 | 3.50 | 3.57 | 3.41 | 3.54 | 3.54 | 0.57% | 574,248 |
| Apr 25, 2025 | 3.12 | 3.53 | 3.10 | 3.52 | 3.52 | 10.34% | 1,016,889 |
| Apr 24, 2025 | 3.08 | 3.29 | 2.98 | 3.19 | 3.19 | 3.57% | 1,163,177 |
| Apr 23, 2025 | 3.10 | 3.24 | 3.04 | 3.08 | 3.08 | 4.05% | 1,054,592 |
| Apr 22, 2025 | 2.87 | 3.05 | 2.86 | 2.96 | 2.96 | 6.47% | 583,457 |
| Apr 21, 2025 | 2.89 | 2.96 | 2.76 | 2.78 | 2.78 | -4.47% | 578,172 |
| Apr 17, 2025 | 2.94 | 3.04 | 2.85 | 2.91 | 2.91 | 1.04% | 899,512 |
| Apr 16, 2025 | 3.01 | 3.09 | 2.79 | 2.88 | 2.88 | -6.80% | 721,699 |
| Apr 15, 2025 | 3.13 | 3.30 | 3.08 | 3.09 | 3.09 | -1.28% | 679,888 |
| Apr 14, 2025 | 2.83 | 3.19 | 2.75 | 3.13 | 3.13 | 13.41% | 2,086,220 |
| Apr 11, 2025 | 3.03 | 3.10 | 2.73 | 2.76 | 2.76 | -5.15% | 1,696,490 |
| Apr 10, 2025 | 3.03 | 3.07 | 2.85 | 2.91 | 2.91 | -1.69% | 954,949 |
| Apr 9, 2025 | 2.93 | 3.15 | 2.86 | 2.96 | 2.96 | 1.02% | 1,989,125 |
| Apr 8, 2025 | 3.15 | 3.21 | 2.89 | 2.93 | 2.93 | -2.66% | 1,254,331 |
| Apr 7, 2025 | 3.00 | 3.38 | 2.94 | 3.01 | 3.01 | -5.94% | 2,562,515 |
| Apr 4, 2025 | 3.50 | 3.63 | 3.01 | 3.20 | 3.20 | -16.23% | 3,117,126 |
| Apr 3, 2025 | 3.82 | 3.88 | 3.62 | 3.82 | 3.82 | -7.95% | 2,308,052 |
| Apr 2, 2025 | 4.15 | 4.18 | 3.85 | 4.15 | 4.15 | -0.72% | 1,568,294 |
| Apr 1, 2025 | 4.15 | 4.42 | 4.10 | 4.18 | 4.18 | 2.45% | 1,189,984 |
| Mar 31, 2025 | 4.20 | 4.42 | 4.05 | 4.08 | 4.08 | -9.73% | 2,178,196 |
| Mar 28, 2025 | 4.89 | 4.90 | 4.38 | 4.52 | 4.52 | -7.00% | 2,718,980 |
| Mar 27, 2025 | 4.50 | 4.90 | 4.30 | 4.86 | 4.86 | 11.98% | 3,642,094 |
| Mar 26, 2025 | 4.17 | 4.70 | 4.11 | 4.34 | 4.34 | 4.83% | 2,374,949 |
| Mar 25, 2025 | 4.15 | 4.25 | 3.95 | 4.14 | 4.14 | -2.36% | 1,204,830 |
| Mar 24, 2025 | 3.94 | 4.25 | 3.81 | 4.24 | 4.24 | 9.56% | 1,951,711 |
| Mar 21, 2025 | 3.70 | 3.93 | 3.57 | 3.87 | 3.87 | 1.84% | 1,615,310 |
| Mar 20, 2025 | 3.85 | 4.05 | 3.64 | 3.80 | 3.80 | -5.00% | 2,631,528 |