Niu Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.29	2.39	2.19	2.19	2.19	-5.60%	618,699
Jun 15, 2026	2.35	2.40	2.32	2.32	2.32	0.87%	493,523
Jun 12, 2026	2.33	2.36	2.24	2.30	2.30	-1.29%	366,182
Jun 11, 2026	2.25	2.35	2.24	2.33	2.33	3.10%	389,986
Jun 10, 2026	2.34	2.34	2.21	2.26	2.26	-3.42%	439,762
Jun 9, 2026	2.28	2.38	2.25	2.34	2.34	2.18%	616,910
Jun 8, 2026	2.28	2.37	2.26	2.29	2.29	0.88%	403,380
Jun 5, 2026	2.34	2.35	2.24	2.27	2.27	-4.62%	444,385
Jun 4, 2026	2.20	2.43	2.20	2.38	2.38	6.25%	690,620
Jun 3, 2026	2.26	2.26	2.08	2.24	2.24	-	1,547,870
Jun 2, 2026	2.37	2.40	2.22	2.24	2.24	-4.68%	980,436
Jun 1, 2026	2.34	2.54	2.33	2.35	2.35	-	908,276
May 29, 2026	2.42	2.44	2.32	2.35	2.35	-3.69%	617,790
May 28, 2026	2.45	2.60	2.44	2.44	2.44	-2.01%	484,660
May 27, 2026	2.43	2.51	2.42	2.49	2.49	1.22%	364,564
May 26, 2026	2.40	2.51	2.40	2.46	2.46	2.50%	310,969
May 22, 2026	2.42	2.43	2.32	2.40	2.40	-2.04%	573,417
May 21, 2026	2.51	2.54	2.45	2.45	2.45	-3.54%	293,752
May 20, 2026	2.47	2.62	2.36	2.54	2.54	3.25%	566,611
May 19, 2026	2.44	2.61	2.44	2.46	2.46	1.86%	578,466
May 18, 2026	2.80	2.80	2.31	2.42	2.42	-14.96%	1,311,827
May 15, 2026	2.85	2.89	2.74	2.84	2.84	0.35%	591,499
May 14, 2026	2.99	2.99	2.83	2.83	2.83	-5.35%	287,054
May 13, 2026	2.96	3.01	2.93	2.99	2.99	1.01%	303,612
May 12, 2026	3.00	3.09	2.94	2.96	2.96	-1.33%	198,556
May 11, 2026	3.12	3.16	3.00	3.00	3.00	-5.36%	276,834
May 8, 2026	3.14	3.19	3.13	3.17	3.17	0.96%	145,810
May 7, 2026	3.17	3.18	3.12	3.14	3.14	-1.57%	190,384
May 6, 2026	3.10	3.19	3.10	3.19	3.19	3.24%	167,118
May 5, 2026	3.18	3.19	3.08	3.09	3.09	-2.83%	171,351
May 4, 2026	3.08	3.25	3.08	3.18	3.18	3.25%	243,192
May 1, 2026	3.08	3.12	3.02	3.08	3.08	-0.65%	102,731
Apr 30, 2026	3.02	3.10	3.02	3.10	3.10	1.97%	149,206
Apr 29, 2026	3.01	3.06	3.01	3.04	3.04	0.66%	145,460
Apr 28, 2026	3.06	3.13	3.02	3.02	3.02	-2.27%	271,260
Apr 27, 2026	3.13	3.17	3.09	3.09	3.09	-1.90%	204,666
Apr 24, 2026	3.09	3.18	3.07	3.15	3.15	1.94%	142,121
Apr 23, 2026	3.17	3.18	3.05	3.09	3.09	-2.52%	180,586
Apr 22, 2026	3.12	3.25	3.10	3.17	3.17	2.26%	282,903
Apr 21, 2026	3.04	3.13	3.04	3.10	3.10	1.64%	232,636
Apr 20, 2026	3.07	3.13	3.03	3.05	3.05	-0.65%	287,523
Apr 17, 2026	3.09	3.10	3.00	3.07	3.07	-1.29%	675,586
Apr 16, 2026	3.06	3.18	3.03	3.11	3.11	2.30%	266,053
Apr 15, 2026	2.90	3.06	2.89	3.04	3.04	4.11%	319,892
Apr 14, 2026	2.88	2.97	2.88	2.92	2.92	0.69%	171,440
Apr 13, 2026	2.86	2.98	2.82	2.90	2.90	0.69%	169,109
Apr 10, 2026	2.85	2.94	2.84	2.88	2.88	2.13%	186,164
Apr 9, 2026	2.90	2.96	2.82	2.82	2.82	-3.75%	177,836
Apr 8, 2026	2.90	2.97	2.87	2.93	2.93	4.64%	270,616
Apr 7, 2026	2.89	2.90	2.77	2.80	2.80	-2.44%	230,935