Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.075
-0.025 (-0.81%)
At close: May 1, 2026, 4:00 PM EDT
3.080
+0.005 (0.16%)
After-hours: May 1, 2026, 4:10 PM EDT
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 147,044 |
| 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 |
| Apr 6, 2026 | 2.87 | 2.93 | 2.80 | 2.87 | 2.87 | 1.41% | 318,069 |
| Apr 2, 2026 | 2.83 | 2.89 | 2.78 | 2.83 | 2.83 | -2.41% | 375,742 |
| Apr 1, 2026 | 2.89 | 2.98 | 2.86 | 2.90 | 2.90 | 0.35% | 218,169 |
| Mar 31, 2026 | 2.77 | 2.90 | 2.75 | 2.89 | 2.89 | 5.47% | 447,590 |
| Mar 30, 2026 | 2.78 | 2.78 | 2.71 | 2.74 | 2.74 | - | 484,757 |
| Mar 27, 2026 | 2.90 | 2.93 | 2.73 | 2.74 | 2.74 | -5.52% | 583,255 |
| Mar 26, 2026 | 3.00 | 3.04 | 2.90 | 2.90 | 2.90 | -4.61% | 507,716 |
| Mar 25, 2026 | 3.03 | 3.22 | 3.00 | 3.04 | 3.04 | 1.33% | 619,083 |
| Mar 24, 2026 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | 1.35% | 426,080 |
| Mar 23, 2026 | 2.87 | 3.00 | 2.87 | 2.96 | 2.96 | 3.50% | 535,159 |
| Mar 20, 2026 | 2.94 | 2.94 | 2.83 | 2.86 | 2.86 | -2.39% | 548,301 |
| Mar 19, 2026 | 2.90 | 2.99 | 2.82 | 2.93 | 2.93 | 1.38% | 693,844 |
| Mar 18, 2026 | 2.96 | 2.98 | 2.76 | 2.89 | 2.89 | -1.03% | 881,852 |
| Mar 17, 2026 | 3.21 | 3.21 | 2.88 | 2.92 | 2.92 | -8.18% | 1,954,851 |
| Mar 16, 2026 | 3.96 | 3.97 | 3.12 | 3.18 | 3.18 | -14.75% | 1,937,212 |
| Mar 13, 2026 | 3.86 | 3.88 | 3.64 | 3.73 | 3.73 | -3.12% | 523,320 |
| Mar 12, 2026 | 4.17 | 4.23 | 3.85 | 3.85 | 3.85 | -8.11% | 480,261 |
| Mar 11, 2026 | 4.02 | 4.26 | 3.97 | 4.19 | 4.19 | 3.97% | 749,064 |
| Mar 10, 2026 | 3.87 | 4.18 | 3.86 | 4.03 | 4.03 | 4.68% | 743,754 |
| Mar 9, 2026 | 3.72 | 3.89 | 3.66 | 3.85 | 3.85 | 2.12% | 443,909 |
| Mar 6, 2026 | 3.69 | 3.83 | 3.65 | 3.77 | 3.77 | 0.53% | 248,742 |
| Mar 5, 2026 | 3.76 | 3.91 | 3.63 | 3.75 | 3.75 | -2.60% | 569,196 |
| Mar 4, 2026 | 3.61 | 3.89 | 3.55 | 3.85 | 3.85 | 7.54% | 710,524 |
| Mar 3, 2026 | 3.62 | 3.73 | 3.54 | 3.58 | 3.58 | -4.53% | 671,695 |
| Mar 2, 2026 | 3.51 | 3.76 | 3.51 | 3.75 | 3.75 | 3.59% | 373,950 |
| Feb 27, 2026 | 3.64 | 3.78 | 3.61 | 3.62 | 3.62 | -1.63% | 292,721 |
| Feb 26, 2026 | 3.60 | 3.69 | 3.51 | 3.68 | 3.68 | 2.22% | 407,450 |
| Feb 25, 2026 | 3.74 | 3.84 | 3.60 | 3.60 | 3.60 | -3.49% | 303,605 |
| Feb 24, 2026 | 3.53 | 4.07 | 3.53 | 3.73 | 3.73 | 5.67% | 1,284,822 |
| Feb 23, 2026 | 3.47 | 3.61 | 3.45 | 3.53 | 3.53 | 1.15% | 464,185 |
| Feb 20, 2026 | 3.45 | 3.56 | 3.41 | 3.49 | 3.49 | 1.45% | 221,167 |