Niu Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.82	1.83	1.82	1.83	1.83	-3.18%	165
Jul 13, 2026	1.90	1.90	1.89	1.89	1.89	7.10%	2,360
Jul 10, 2026	1.75	1.76	1.75	1.76	1.76	-1.12%	-
Jul 9, 2026	1.77	1.78	1.77	1.78	1.78	0.56%	-
Jul 8, 2026	1.77	1.77	1.77	1.77	1.77	-	-
Jul 7, 2026	1.77	1.77	1.77	1.77	1.77	-3.54%	-
Jul 6, 2026	1.72	1.84	1.72	1.84	1.84	4.86%	28
Jul 3, 2026	1.72	1.75	1.72	1.75	1.75	6.38%	-
Jul 2, 2026	1.76	1.76	1.65	1.65	1.65	-5.73%	-
Jul 1, 2026	1.59	1.75	1.59	1.75	1.75	5.76%	330
Jun 30, 2026	1.69	1.69	1.65	1.65	1.65	-2.08%	-
Jun 29, 2026	1.67	1.69	1.67	1.69	1.69	0.90%	-
Jun 26, 2026	1.70	1.70	1.67	1.67	1.67	-5.92%	1,000
Jun 25, 2026	1.76	1.78	1.76	1.78	1.78	-3.79%	-
Jun 24, 2026	1.68	1.85	1.68	1.85	1.85	6.03%	1,694
Jun 23, 2026	1.73	1.74	1.73	1.74	1.74	-3.87%	-
Jun 22, 2026	1.83	1.83	1.81	1.81	1.81	-2.95%	-
Jun 19, 2026	1.82	1.91	1.82	1.87	1.87	2.19%	1,000
Jun 18, 2026	1.78	1.83	1.77	1.83	1.83	-1.62%	-
Jun 17, 2026	1.83	1.86	1.78	1.86	1.86	-3.64%	40
Jun 16, 2026	1.94	1.94	1.93	1.93	1.93	-1.53%	-
Jun 15, 2026	1.94	1.96	1.94	1.96	1.96	-6.01%	-
Jun 12, 2026	1.95	2.08	1.91	2.08	2.08	8.33%	150
Jun 11, 2026	1.91	1.92	1.91	1.92	1.92	0.79%	-
Jun 10, 2026	1.96	1.96	1.91	1.91	1.91	-1.30%	-
Jun 9, 2026	1.93	1.93	1.93	1.93	1.93	5.18%	-
Jun 8, 2026	1.90	1.91	1.84	1.84	1.84	-7.32%	-
Jun 5, 2026	1.99	1.99	1.98	1.98	1.98	8.20%	3,000
Jun 4, 2026	1.87	1.88	1.83	1.83	1.83	-3.94%	-
Jun 3, 2026	1.87	1.91	1.86	1.91	1.91	-4.51%	-
Jun 2, 2026	1.97	2.00	1.97	2.00	2.00	2.05%	-
Jun 1, 2026	1.98	1.98	1.96	1.96	1.96	-2.25%	-
May 29, 2026	2.03	2.05	2.00	2.00	2.00	-0.99%	29
May 28, 2026	2.07	2.07	2.02	2.02	2.02	-0.98%	-
May 27, 2026	2.01	2.04	2.01	2.04	2.04	-0.49%	-
May 26, 2026	2.01	2.05	2.00	2.05	2.05	-0.49%	-
May 25, 2026	2.01	2.06	2.01	2.06	2.06	2.49%	-
May 22, 2026	2.04	2.05	2.01	2.01	2.01	-4.74%	-
May 21, 2026	2.12	2.12	2.11	2.11	2.11	3.43%	-
May 20, 2026	2.05	2.05	2.04	2.04	2.04	-	-
May 19, 2026	2.01	2.04	2.01	2.04	2.04	0.99%	-
May 18, 2026	2.33	2.38	2.02	2.02	2.02	-15.48%	800
May 15, 2026	2.43	2.43	2.39	2.39	2.39	-5.16%	-
May 14, 2026	2.47	2.52	2.47	2.52	2.52	1.61%	320
May 13, 2026	2.45	2.48	2.45	2.48	2.48	-0.40%	-
May 12, 2026	2.46	2.49	2.46	2.49	2.49	-2.35%	-
May 11, 2026	2.60	2.60	2.55	2.55	2.55	-2.30%	-
May 8, 2026	2.59	2.61	2.59	2.61	2.61	0.38%	-
May 7, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	-
May 6, 2026	2.55	2.62	2.55	2.58	2.58	-1.53%	1,050