Skip to main content
Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
2.340
+0.090 (4.00%)
At close: Feb 21, 2025, 4:00 PM
2.400
+0.060 (2.56%)
After-hours: Feb 21, 2025, 7:57 PM EST

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.182.382.182.252.255.63%971,587
Feb 19, 20252.232.272.122.132.13-4.05%460,685
Feb 18, 20252.342.342.212.222.22-3.48%612,814
Feb 14, 20252.302.382.242.302.305.02%691,669
Feb 13, 20252.192.232.132.192.19-0.45%655,262
Feb 12, 20252.112.242.112.202.204.76%768,123
Feb 11, 20252.142.142.072.102.10-2.78%255,999
Feb 10, 20252.122.212.112.162.164.35%611,400
Feb 7, 20251.992.081.992.072.075.08%388,475
Feb 6, 20252.062.061.951.971.97-0.51%360,493
Feb 5, 20252.022.071.971.981.98-3.88%186,548
Feb 4, 20252.002.082.002.062.064.04%472,338
Feb 3, 20251.952.051.941.981.98-1.98%309,450
Jan 31, 20252.042.082.012.022.02-0.98%292,223
Jan 30, 20251.962.081.952.042.042.77%309,295
Jan 29, 20252.052.081.941.991.99-2.70%397,961
Jan 28, 20251.932.051.932.042.045.70%386,564
Jan 27, 20251.962.021.901.931.93-3.02%415,302
Jan 24, 20251.972.021.951.991.993.11%292,469
Jan 23, 20251.871.941.851.931.933.21%216,606
Jan 22, 20251.871.891.851.871.87-3.11%210,483
Jan 21, 20251.911.981.911.931.931.58%368,892
Jan 17, 20251.821.911.791.901.906.15%549,425
Jan 16, 20251.791.821.751.791.790.56%179,101
Jan 15, 20251.741.791.701.781.783.49%287,285
Jan 14, 20251.761.781.721.721.72-0.58%150,315
Jan 13, 20251.721.741.661.731.731.17%275,015
Jan 10, 20251.721.721.671.711.71-2.29%380,698
Jan 8, 20251.791.791.711.751.75-2.23%221,289
Jan 7, 20251.821.841.791.791.79-219,834
Jan 6, 20251.901.901.781.791.791.13%485,159
Jan 3, 20251.751.801.701.771.771.72%235,202
Jan 2, 20251.801.811.741.741.74-2.79%259,649
Dec 31, 20241.781.841.771.791.790.56%198,384
Dec 30, 20241.841.851.781.781.78-5.82%232,382
Dec 27, 20241.861.921.791.891.891.61%353,553
Dec 26, 20241.861.871.811.861.861.64%190,776
Dec 24, 20241.801.851.791.831.832.23%145,261
Dec 23, 20241.751.821.731.791.791.70%253,536
Dec 20, 20241.721.771.701.761.761.73%265,456
Dec 19, 20241.761.761.711.731.73-274,616
Dec 18, 20241.811.841.701.731.73-3.89%408,646
Dec 17, 20241.801.861.761.801.800.56%232,890
Dec 16, 20241.811.831.771.791.79-2.72%296,610
Dec 13, 20241.851.851.781.841.84-1.60%400,840
Dec 12, 20241.871.921.831.871.870.54%270,721
Dec 11, 20241.901.921.831.861.86-1.06%376,760
Dec 10, 20241.951.981.881.881.88-6.47%760,619
Dec 9, 20242.002.141.992.012.015.79%1,533,997
Dec 6, 20241.841.931.841.901.904.97%452,461
Dec 5, 20241.831.901.811.811.81-1.63%212,931
Dec 4, 20241.871.891.811.841.84-2.13%589,819
Dec 3, 20241.911.941.881.881.88-2.08%231,320
Dec 2, 20241.922.021.881.921.923.23%684,430
Nov 29, 20241.881.891.841.861.86-0.53%268,854
Nov 27, 20241.801.921.801.871.874.47%314,898
Nov 26, 20241.811.841.781.791.79-0.56%201,743
Nov 25, 20241.821.911.801.801.80-2.70%475,408
Nov 22, 20241.791.861.731.851.852.78%434,826
Nov 21, 20241.811.841.791.801.800.56%377,954
Nov 20, 20241.831.881.751.791.79-2.19%471,564
Nov 19, 20242.002.001.821.831.83-7.58%797,498
Nov 18, 20241.982.021.841.981.98-0.50%1,412,275
Nov 15, 20242.022.031.971.991.99-0.50%384,351
Nov 14, 20242.012.021.982.002.00-1.96%351,230
Nov 13, 20242.152.162.032.042.04-4.23%563,716
Nov 12, 20242.202.222.122.132.13-5.75%588,170
Nov 11, 20242.142.292.132.262.265.61%560,258
Nov 8, 20242.152.172.112.142.14-3.82%827,945
Nov 7, 20242.222.312.142.232.236.46%467,598
Nov 6, 20242.172.182.032.092.09-8.33%537,007
Nov 5, 20242.282.342.272.282.281.79%316,523
Nov 4, 20242.302.342.232.242.24-3.03%236,125
Nov 1, 20242.342.342.222.312.310.43%271,621
Oct 31, 20242.312.312.182.302.30-1.71%374,362
Oct 30, 20242.372.392.282.342.34-1.68%320,268
Oct 29, 20242.522.552.372.382.38-5.56%314,767
Oct 28, 20242.292.542.292.522.5211.01%621,692
Oct 25, 20242.422.432.172.272.27-5.42%1,263,736
Oct 24, 20242.392.442.362.402.40-0.41%235,080
Oct 23, 20242.632.682.412.412.41-7.84%428,692
Oct 22, 20242.582.812.542.622.621.36%555,021
Oct 21, 20242.372.692.372.582.587.50%789,557
Oct 18, 20242.432.512.362.402.404.80%489,063
Oct 17, 20242.342.352.262.292.29-4.98%351,478
Oct 16, 20242.422.432.332.412.411.26%311,363
Oct 15, 20242.422.492.352.382.38-5.56%676,545
Oct 14, 20242.612.672.502.522.52-4.91%585,162
Oct 11, 20242.572.742.542.652.65-692,604
Oct 10, 20242.712.722.532.652.65-1.49%973,285
Oct 9, 20242.752.812.572.692.69-7.24%1,406,050
Oct 8, 20242.963.202.812.902.90-13.95%2,143,317
Oct 7, 20243.123.503.103.373.3720.36%4,286,852
Oct 4, 20242.842.872.672.802.802.19%1,008,317
Oct 3, 20242.632.892.602.742.74-0.72%900,605
Oct 2, 20242.652.832.652.762.7610.84%2,169,389
Oct 1, 20242.272.502.222.492.498.26%810,890
Sep 30, 20242.352.442.272.302.303.60%1,694,203
Sep 27, 20242.212.292.132.222.222.30%1,122,672
Sep 26, 20242.102.192.052.172.178.50%1,523,711