Skip to main content
logo
Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
1.920
-0.020 (-1.03%)
At close: Oct 6, 2026, 4:00 PM EDT
1.900
-0.020 (-1.04%)
Pre-market: Oct 7, 2026, 6:00 AM EDT

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20261.931.941.891.921.92-1.03%99,595
Oct 5, 20261.881.961.881.941.943.19%161,488
Oct 2, 20261.851.911.831.881.881.62%153,093
Oct 1, 20261.851.881.831.851.85-0.54%209,435
Sep 30, 20261.941.941.861.861.86-3.12%169,253
Sep 29, 20261.921.991.891.921.920.52%586,150
Sep 28, 20262.012.031.881.911.91-6.83%440,709
Sep 25, 20262.152.172.002.052.05-4.65%276,885
Sep 24, 20262.092.212.092.152.150.94%287,383
Sep 23, 20262.072.152.052.132.131.19%254,652
Sep 22, 20262.082.132.062.112.112.18%120,098
Sep 21, 20262.062.172.032.062.06-0.48%534,228
Sep 18, 20262.082.122.052.072.07-268,721
Sep 17, 20262.072.132.052.072.070.98%124,417
Sep 16, 20262.022.072.022.052.050.99%83,864
Sep 15, 20262.042.072.012.032.03-1.93%79,875
Sep 14, 20262.012.082.002.072.071.97%113,119
Sep 11, 20262.072.082.022.032.03-1.93%127,111
Sep 10, 20262.052.102.012.072.070.98%276,420
Sep 9, 20261.902.271.792.052.057.89%937,738
Sep 8, 20261.952.011.901.901.90-2.56%251,998
Sep 4, 20261.971.991.951.951.95-2.01%61,562
Sep 3, 20261.962.001.961.991.991.53%99,094
Sep 2, 20261.981.991.941.961.96-1.01%87,892
Sep 1, 20262.012.011.961.981.98-1.98%94,417
Aug 31, 20262.002.042.002.022.021.51%91,528
Aug 28, 20261.961.991.961.991.991.53%64,916
Aug 27, 20261.931.991.931.961.96-137,592
Aug 26, 20261.931.971.931.961.96-45,469
Aug 25, 20261.941.971.901.961.961.03%89,421
Aug 24, 20261.951.981.921.941.94-0.51%102,799
Aug 21, 20262.022.021.951.951.95-2.50%216,903
Aug 20, 20262.082.081.982.002.00-4.31%180,955
Aug 19, 20262.032.102.032.092.092.96%172,753
Aug 18, 20262.052.072.022.032.03-0.98%129,034
Aug 17, 20262.082.082.042.052.05-1.44%145,654
Aug 14, 20262.082.092.012.082.08-1.42%235,709
Aug 13, 20262.082.172.062.112.111.93%338,147
Aug 12, 20262.022.112.002.072.073.50%282,071
Aug 11, 20262.042.082.002.002.00-1.72%178,825
Aug 10, 20262.112.182.032.042.04-17.28%637,065
Aug 7, 20262.452.572.412.462.460.41%210,791
Aug 6, 20262.412.472.412.452.45-130,523
Aug 5, 20262.512.552.422.452.45-2.00%155,513
Aug 4, 20262.552.582.482.502.50-3.10%115,434
Aug 3, 20262.562.632.552.582.58-0.39%109,585
Jul 31, 20262.592.602.502.592.59-116,676
Jul 30, 20262.562.632.522.592.591.57%143,791
Jul 29, 20262.632.702.532.552.55-3.77%136,520
Jul 28, 20262.672.742.642.652.65-0.38%181,633