Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.620
-0.270 (-6.94%)
At close: Nov 17, 2025, 4:00 PM EST
3.680
+0.060 (1.66%)
After-hours: Nov 17, 2025, 7:50 PM EST
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.13 | 4.50 | 3.59 | 3.62 | 3.62 | -6.94% | 2,175,702 |
| Nov 14, 2025 | 3.90 | 3.98 | 3.83 | 3.89 | 3.89 | -2.51% | 411,060 |
| Nov 13, 2025 | 4.08 | 4.09 | 3.89 | 3.99 | 3.99 | -1.97% | 375,733 |
| Nov 12, 2025 | 4.12 | 4.16 | 4.01 | 4.07 | 4.07 | -1.21% | 328,253 |
| Nov 11, 2025 | 4.12 | 4.29 | 4.05 | 4.12 | 4.12 | -0.72% | 433,111 |
| Nov 10, 2025 | 4.09 | 4.17 | 4.01 | 4.15 | 4.15 | 3.75% | 445,708 |
| Nov 7, 2025 | 3.88 | 4.00 | 3.73 | 4.00 | 4.00 | 2.30% | 453,399 |
| Nov 6, 2025 | 3.90 | 3.99 | 3.89 | 3.91 | 3.91 | 0.26% | 291,278 |
| Nov 5, 2025 | 3.91 | 3.96 | 3.89 | 3.90 | 3.90 | 0.91% | 238,513 |
| Nov 4, 2025 | 4.00 | 4.04 | 3.86 | 3.87 | 3.87 | -5.27% | 483,290 |
| Nov 3, 2025 | 4.25 | 4.27 | 4.08 | 4.08 | 4.08 | -2.86% | 318,178 |
| Oct 31, 2025 | 4.10 | 4.22 | 4.09 | 4.20 | 4.20 | 2.19% | 319,344 |
| Oct 30, 2025 | 4.18 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 377,724 |
| Oct 29, 2025 | 4.27 | 4.38 | 4.20 | 4.20 | 4.20 | -1.18% | 412,309 |
| Oct 28, 2025 | 4.37 | 4.43 | 4.25 | 4.25 | 4.25 | -2.52% | 439,908 |
| Oct 27, 2025 | 4.50 | 4.53 | 4.36 | 4.36 | 4.36 | -0.46% | 476,774 |
| Oct 24, 2025 | 4.28 | 4.58 | 4.28 | 4.38 | 4.38 | 4.04% | 554,010 |
| Oct 23, 2025 | 4.21 | 4.30 | 4.20 | 4.21 | 4.21 | 0.96% | 231,218 |
| Oct 22, 2025 | 4.15 | 4.19 | 4.07 | 4.17 | 4.17 | -0.48% | 568,123 |
| Oct 21, 2025 | 4.28 | 4.35 | 4.18 | 4.19 | 4.19 | -2.10% | 361,340 |
| Oct 20, 2025 | 4.22 | 4.35 | 4.22 | 4.28 | 4.28 | 1.90% | 591,865 |
| Oct 17, 2025 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | -3.89% | 523,049 |
| Oct 16, 2025 | 4.63 | 4.63 | 4.37 | 4.37 | 4.37 | -5.62% | 597,615 |
| Oct 15, 2025 | 4.41 | 4.66 | 4.41 | 4.63 | 4.63 | 5.71% | 595,657 |
| Oct 14, 2025 | 4.56 | 4.60 | 4.37 | 4.38 | 4.38 | -5.30% | 761,067 |
| Oct 13, 2025 | 4.92 | 4.93 | 4.62 | 4.63 | 4.63 | -2.01% | 642,820 |
| Oct 10, 2025 | 5.05 | 5.21 | 4.51 | 4.72 | 4.72 | -6.35% | 2,072,624 |
| Oct 9, 2025 | 5.45 | 5.60 | 5.03 | 5.04 | 5.04 | -6.32% | 731,239 |
| Oct 8, 2025 | 5.48 | 5.66 | 5.31 | 5.38 | 5.38 | -1.47% | 639,714 |
| Oct 7, 2025 | 5.59 | 5.60 | 5.05 | 5.46 | 5.46 | -1.80% | 1,508,595 |
| Oct 6, 2025 | 4.69 | 5.67 | 4.69 | 5.56 | 5.56 | 23.01% | 3,255,085 |
| Oct 3, 2025 | 4.82 | 4.85 | 4.42 | 4.52 | 4.52 | -6.22% | 833,997 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.71 | 4.82 | 4.82 | 0.21% | 557,746 |
| Oct 1, 2025 | 4.68 | 4.85 | 4.45 | 4.81 | 4.81 | 2.56% | 1,014,893 |
| Sep 30, 2025 | 4.70 | 4.86 | 4.65 | 4.69 | 4.69 | 0.64% | 803,793 |
| Sep 29, 2025 | 4.71 | 4.74 | 4.58 | 4.66 | 4.66 | 0.43% | 741,588 |
| Sep 26, 2025 | 4.75 | 4.77 | 4.56 | 4.64 | 4.64 | -3.73% | 633,233 |
| Sep 25, 2025 | 4.60 | 4.86 | 4.60 | 4.82 | 4.82 | 3.88% | 859,281 |
| Sep 24, 2025 | 4.47 | 4.90 | 4.43 | 4.64 | 4.64 | 5.69% | 1,078,278 |
| Sep 23, 2025 | 4.49 | 4.51 | 4.33 | 4.39 | 4.39 | -2.01% | 723,675 |
| Sep 22, 2025 | 4.31 | 4.55 | 4.27 | 4.48 | 4.48 | 3.94% | 606,883 |
| Sep 19, 2025 | 4.39 | 4.45 | 4.25 | 4.31 | 4.31 | -0.92% | 626,519 |
| Sep 18, 2025 | 4.45 | 4.46 | 4.28 | 4.35 | 4.35 | -1.58% | 576,468 |
| Sep 17, 2025 | 4.20 | 4.51 | 4.15 | 4.42 | 4.42 | 7.02% | 1,218,742 |
| Sep 16, 2025 | 4.13 | 4.18 | 4.05 | 4.13 | 4.13 | 0.24% | 512,387 |
| Sep 15, 2025 | 4.14 | 4.21 | 4.07 | 4.12 | 4.12 | 1.73% | 378,664 |
| Sep 12, 2025 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | -1.70% | 343,946 |
| Sep 11, 2025 | 4.08 | 4.21 | 4.07 | 4.12 | 4.12 | 1.48% | 348,672 |
| Sep 10, 2025 | 4.31 | 4.31 | 4.04 | 4.06 | 4.06 | -5.80% | 575,056 |
| Sep 9, 2025 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | -1.82% | 337,253 |