Skip to main content
logo
Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
2.000
-0.035 (-1.72%)
Aug 11, 2026, 4:00 PM EDT - Market closed

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262.042.082.002.002.00-1.72%176,079
Aug 10, 20262.112.182.032.042.04-17.28%626,268
Aug 7, 20262.452.572.412.462.460.41%210,141
Aug 6, 20262.412.472.412.452.45-130,519
Aug 5, 20262.512.552.422.452.45-2.00%152,109
Aug 4, 20262.552.582.482.502.50-3.10%115,433
Aug 3, 20262.562.632.552.582.58-0.39%109,585
Jul 31, 20262.592.602.502.592.59-116,676
Jul 30, 20262.562.632.522.592.591.57%143,791
Jul 29, 20262.632.702.532.552.55-3.77%136,520
Jul 28, 20262.672.742.642.652.65-0.38%181,633
Jul 27, 20262.572.702.572.662.663.50%198,584
Jul 24, 20262.572.602.452.572.570.39%163,407
Jul 23, 20262.682.772.552.562.56-6.57%417,970
Jul 22, 20262.682.752.642.742.741.11%210,765
Jul 21, 20262.662.752.552.712.713.04%548,063
Jul 20, 20262.632.722.612.632.630.38%329,763
Jul 17, 20262.412.632.372.622.627.38%376,353
Jul 16, 20262.332.542.332.442.445.17%499,930
Jul 15, 20262.202.352.162.322.325.94%180,803
Jul 14, 20262.172.202.122.192.191.86%179,472
Jul 13, 20262.152.202.122.152.15-0.46%301,499
Jul 10, 20262.072.182.072.162.164.35%249,604
Jul 9, 20262.082.102.062.072.07-0.96%133,504
Jul 8, 20262.112.122.032.092.09-0.48%177,605
Jul 7, 20262.092.152.082.102.100.48%283,031
Jul 6, 20262.042.102.012.092.092.96%221,247
Jul 2, 20262.042.082.012.032.03-1.93%219,340
Jul 1, 20261.992.081.952.072.072.99%196,319
Jun 30, 20261.982.061.982.012.011.52%162,197
Jun 29, 20261.952.051.931.981.981.54%1,117,424
Jun 26, 20262.002.021.931.951.95-2.01%303,503
Jun 25, 20262.072.121.961.991.99-3.40%405,089
Jun 24, 20261.972.081.952.062.064.57%549,219
Jun 23, 20262.012.121.951.971.97-3.90%582,972
Jun 22, 20262.172.192.032.052.05-5.09%416,001
Jun 18, 20262.112.182.102.162.162.86%256,406
Jun 17, 20262.182.222.102.102.10-4.11%341,073
Jun 16, 20262.292.392.192.192.19-5.60%618,921
Jun 15, 20262.352.402.322.322.320.87%493,626
Jun 12, 20262.332.362.242.302.30-1.29%366,283
Jun 11, 20262.252.352.242.332.333.10%390,039
Jun 10, 20262.342.342.212.262.26-3.42%439,798
Jun 9, 20262.282.382.252.342.342.18%616,910
Jun 8, 20262.282.372.262.292.290.88%403,435
Jun 5, 20262.342.352.242.272.27-4.62%450,044
Jun 4, 20262.202.432.202.382.386.25%690,621
Jun 3, 20262.262.262.082.242.24-1,547,979
Jun 2, 20262.372.402.222.242.24-4.68%980,984
Jun 1, 20262.342.542.332.352.35-908,325