Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
4.520
-0.340 (-7.00%)
At close: Mar 28, 2025, 4:00 PM
4.202
-0.318 (-7.05%)
Pre-market: Mar 31, 2025, 8:51 AM EDT
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.89 | 4.90 | 4.38 | 4.52 | 4.52 | -7.00% | 2,716,442 |
| 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 |
| Mar 19, 2025 | 4.05 | 4.18 | 3.75 | 4.00 | 4.00 | 2.56% | 2,381,773 |
| Mar 18, 2025 | 3.78 | 4.22 | 3.56 | 3.90 | 3.90 | 11.11% | 6,315,877 |
| Mar 17, 2025 | 2.93 | 3.53 | 2.75 | 3.51 | 3.51 | 29.04% | 8,175,114 |
| Mar 14, 2025 | 2.70 | 2.74 | 2.62 | 2.72 | 2.72 | 5.84% | 1,177,137 |
| Mar 13, 2025 | 2.40 | 2.61 | 2.37 | 2.57 | 2.57 | 4.90% | 661,603 |
| Mar 12, 2025 | 2.54 | 2.54 | 2.33 | 2.45 | 2.45 | -0.41% | 627,004 |
| Mar 11, 2025 | 2.34 | 2.55 | 2.34 | 2.46 | 2.46 | 6.96% | 511,386 |
| Mar 10, 2025 | 2.36 | 2.40 | 2.26 | 2.30 | 2.30 | -4.56% | 630,518 |
| Mar 7, 2025 | 2.53 | 2.62 | 2.40 | 2.41 | 2.41 | -4.37% | 475,891 |
| Mar 6, 2025 | 2.50 | 2.58 | 2.49 | 2.52 | 2.52 | 1.61% | 694,677 |
| Mar 5, 2025 | 2.40 | 2.52 | 2.40 | 2.48 | 2.48 | 8.30% | 704,574 |
| Mar 4, 2025 | 2.35 | 2.38 | 2.22 | 2.29 | 2.29 | -2.55% | 571,157 |
| Mar 3, 2025 | 2.55 | 2.56 | 2.33 | 2.35 | 2.35 | -5.62% | 760,906 |
| Feb 28, 2025 | 2.41 | 2.51 | 2.36 | 2.49 | 2.49 | -2.73% | 605,320 |
| Feb 27, 2025 | 2.57 | 2.74 | 2.52 | 2.56 | 2.56 | 0.79% | 1,276,276 |
| Feb 26, 2025 | 2.70 | 2.72 | 2.49 | 2.54 | 2.54 | -1.17% | 2,005,593 |
| Feb 25, 2025 | 2.41 | 2.77 | 2.38 | 2.57 | 2.57 | 10.78% | 2,756,979 |
| Feb 24, 2025 | 2.35 | 2.45 | 2.14 | 2.32 | 2.32 | -0.85% | 1,060,476 |
| Feb 21, 2025 | 2.36 | 2.53 | 2.32 | 2.34 | 2.34 | 4.00% | 1,501,770 |
| Feb 20, 2025 | 2.18 | 2.38 | 2.18 | 2.25 | 2.25 | 5.63% | 971,605 |
| Feb 19, 2025 | 2.23 | 2.27 | 2.12 | 2.13 | 2.13 | -4.05% | 460,685 |
| Feb 18, 2025 | 2.34 | 2.34 | 2.21 | 2.22 | 2.22 | -3.48% | 612,814 |
| Feb 14, 2025 | 2.30 | 2.38 | 2.24 | 2.30 | 2.30 | 5.02% | 691,669 |
| Feb 13, 2025 | 2.19 | 2.23 | 2.13 | 2.19 | 2.19 | -0.45% | 655,262 |
| Feb 12, 2025 | 2.11 | 2.24 | 2.11 | 2.20 | 2.20 | 4.76% | 768,123 |
| Feb 11, 2025 | 2.14 | 2.14 | 2.07 | 2.10 | 2.10 | -2.78% | 255,999 |
| Feb 10, 2025 | 2.12 | 2.21 | 2.11 | 2.16 | 2.16 | 4.35% | 611,400 |
| Feb 7, 2025 | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | 5.08% | 388,475 |
| Feb 6, 2025 | 2.06 | 2.06 | 1.95 | 1.97 | 1.97 | -0.51% | 360,493 |
| Feb 5, 2025 | 2.02 | 2.07 | 1.97 | 1.98 | 1.98 | -3.88% | 186,548 |
| Feb 4, 2025 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 4.04% | 472,338 |
| Feb 3, 2025 | 1.95 | 2.05 | 1.94 | 1.98 | 1.98 | -1.98% | 309,450 |
| Jan 31, 2025 | 2.04 | 2.08 | 2.01 | 2.02 | 2.02 | -0.98% | 292,223 |
| Jan 30, 2025 | 1.96 | 2.08 | 1.95 | 2.04 | 2.04 | 2.77% | 309,295 |
| Jan 29, 2025 | 2.05 | 2.08 | 1.94 | 1.99 | 1.99 | -2.70% | 397,961 |
| Jan 28, 2025 | 1.93 | 2.05 | 1.93 | 2.04 | 2.04 | 5.70% | 386,564 |
| Jan 27, 2025 | 1.96 | 2.02 | 1.90 | 1.93 | 1.93 | -3.02% | 415,302 |
| Jan 24, 2025 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | 3.11% | 292,469 |
| Jan 23, 2025 | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | 3.21% | 216,606 |
| Jan 22, 2025 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -3.11% | 210,483 |
| Jan 21, 2025 | 1.91 | 1.98 | 1.91 | 1.93 | 1.93 | 1.58% | 368,892 |
| Jan 17, 2025 | 1.82 | 1.91 | 1.79 | 1.90 | 1.90 | 6.15% | 549,425 |
| Jan 16, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 179,101 |