Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
4.430
-0.195 (-4.22%)
Oct 14, 2025, 3:37 PM EDT - Market open

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20254.564.604.414.49--3.03%489,511
Oct 13, 20254.924.934.624.634.63-2.01%642,820
Oct 10, 20255.055.214.514.724.72-6.35%2,072,624
Oct 9, 20255.455.605.035.045.04-6.32%731,239
Oct 8, 20255.485.665.315.385.38-1.47%639,714
Oct 7, 20255.595.605.055.465.46-1.80%1,508,595
Oct 6, 20254.695.674.695.565.5623.01%3,255,085
Oct 3, 20254.824.854.424.524.52-6.22%833,997
Oct 2, 20254.814.904.714.824.820.21%557,746
Oct 1, 20254.684.854.454.814.812.56%1,014,893
Sep 30, 20254.704.864.654.694.690.64%803,793
Sep 29, 20254.714.744.584.664.660.43%741,588
Sep 26, 20254.754.774.564.644.64-3.73%633,233
Sep 25, 20254.604.864.604.824.823.88%859,281
Sep 24, 20254.474.904.434.644.645.69%1,078,278
Sep 23, 20254.494.514.334.394.39-2.01%723,675
Sep 22, 20254.314.554.274.484.483.94%606,883
Sep 19, 20254.394.454.254.314.31-0.92%626,519
Sep 18, 20254.454.464.284.354.35-1.58%576,468
Sep 17, 20254.204.514.154.424.427.02%1,218,742
Sep 16, 20254.134.184.054.134.130.24%512,387
Sep 15, 20254.144.214.074.124.121.73%378,664
Sep 12, 20254.124.124.044.054.05-1.70%343,946
Sep 11, 20254.084.214.074.124.121.48%348,672
Sep 10, 20254.314.314.044.064.06-5.80%575,056
Sep 9, 20254.394.414.254.314.31-1.82%337,253
Sep 8, 20254.384.394.274.394.391.15%401,220
Sep 5, 20254.374.454.224.344.340.93%467,087
Sep 4, 20254.324.344.254.304.30-1.60%436,567
Sep 3, 20254.424.474.314.374.37-1.58%499,252
Sep 2, 20254.304.474.204.444.441.60%593,128
Aug 29, 20254.494.504.304.374.37-2.46%780,952
Aug 28, 20254.544.644.474.484.48-1.10%496,764
Aug 27, 20254.774.804.484.534.53-8.67%971,969
Aug 26, 20254.544.964.544.964.969.49%926,686
Aug 25, 20254.564.754.524.534.530.22%610,498
Aug 22, 20254.644.644.474.524.52-2.80%622,590
Aug 21, 20254.564.724.554.654.652.42%368,154
Aug 20, 20254.574.614.474.544.54-0.87%402,875
Aug 19, 20254.474.694.444.584.581.55%976,733
Aug 18, 20255.035.084.494.514.51-9.62%1,607,646
Aug 15, 20254.995.374.934.994.99-0.40%1,006,483
Aug 14, 20254.905.114.805.015.01-0.60%1,069,046
Aug 13, 20254.355.104.335.045.0417.21%3,102,587
Aug 12, 20253.994.303.994.304.3011.69%1,399,122
Aug 11, 20254.004.573.603.853.851.85%2,498,192
Aug 8, 20253.773.803.603.783.781.07%509,697
Aug 7, 20253.773.803.663.743.74-0.53%310,372
Aug 6, 20253.743.773.683.763.761.08%380,519
Aug 5, 20253.603.823.603.723.724.20%931,165