Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
1.920
+0.060 (3.23%)
At close: Oct 20, 2026, 4:00 PM EDT
1.900
-0.020 (-1.04%)
Pre-market: Oct 21, 2026, 8:12 AM EDT
Niu Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 3.23% | 74,421 |
| Oct 19, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 113,558 |
| Oct 16, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | - | 68,168 |
| Oct 15, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 74,260 |
| Oct 14, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 63,303 |
| Oct 13, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 89,197 |
| Oct 12, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -3.55% | 71,502 |
| Oct 9, 2026 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 4.79% | 110,359 |
| Oct 8, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | - | 95,920 |
| Oct 7, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | 61,185 |
| Oct 6, 2026 | 1.93 | 1.94 | 1.89 | 1.92 | 1.92 | -1.03% | 99,594 |
| Oct 5, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 3.19% | 161,491 |
| Oct 2, 2026 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 1.62% | 153,093 |
| Oct 1, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 209,435 |
| Sep 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.12% | 169,253 |
| Sep 29, 2026 | 1.92 | 1.99 | 1.89 | 1.92 | 1.92 | 0.52% | 586,150 |
| Sep 28, 2026 | 2.01 | 2.03 | 1.88 | 1.91 | 1.91 | -6.83% | 440,709 |
| Sep 25, 2026 | 2.15 | 2.17 | 2.00 | 2.05 | 2.05 | -4.65% | 276,885 |
| Sep 24, 2026 | 2.09 | 2.21 | 2.09 | 2.15 | 2.15 | 0.94% | 287,383 |
| Sep 23, 2026 | 2.07 | 2.15 | 2.05 | 2.13 | 2.13 | 1.19% | 254,652 |
| Sep 22, 2026 | 2.08 | 2.13 | 2.06 | 2.11 | 2.11 | 2.18% | 120,098 |
| Sep 21, 2026 | 2.06 | 2.17 | 2.03 | 2.06 | 2.06 | -0.48% | 534,228 |
| Sep 18, 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | - | 268,721 |
| Sep 17, 2026 | 2.07 | 2.13 | 2.05 | 2.07 | 2.07 | 0.98% | 124,417 |
| Sep 16, 2026 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 83,864 |
| Sep 15, 2026 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -1.93% | 79,875 |
| Sep 14, 2026 | 2.01 | 2.08 | 2.00 | 2.07 | 2.07 | 1.97% | 113,119 |
| Sep 11, 2026 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -1.93% | 127,111 |
| Sep 10, 2026 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | 0.98% | 276,420 |
| Sep 9, 2026 | 1.90 | 2.27 | 1.79 | 2.05 | 2.05 | 7.89% | 937,738 |
| Sep 8, 2026 | 1.95 | 2.01 | 1.90 | 1.90 | 1.90 | -2.56% | 251,998 |
| Sep 4, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 61,562 |
| Sep 3, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.53% | 99,094 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 87,892 |
| Sep 1, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.98% | 94,417 |
| Aug 31, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.51% | 91,528 |
| Aug 28, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 64,916 |
| Aug 27, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | - | 137,592 |
| Aug 26, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | - | 45,469 |
| Aug 25, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | 1.96 | 1.03% | 89,421 |
| Aug 24, 2026 | 1.95 | 1.98 | 1.92 | 1.94 | 1.94 | -0.51% | 102,799 |
| Aug 21, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 216,903 |
| Aug 20, 2026 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -4.31% | 180,955 |
| Aug 19, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | 2.09 | 2.96% | 172,753 |
| Aug 18, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -0.98% | 129,034 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.44% | 145,654 |
| Aug 14, 2026 | 2.08 | 2.09 | 2.01 | 2.08 | 2.08 | -1.42% | 235,709 |
| Aug 13, 2026 | 2.08 | 2.17 | 2.06 | 2.11 | 2.11 | 1.93% | 338,147 |
| Aug 12, 2026 | 2.02 | 2.11 | 2.00 | 2.07 | 2.07 | 3.50% | 282,071 |
| Aug 11, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.72% | 178,825 |