Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
2.400
-0.050 (-2.04%)
At close: May 22, 2026, 4:00 PM EDT
2.410
+0.010 (0.42%)
After-hours: May 22, 2026, 5:02 PM EDT
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |