Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.210
-0.280 (-8.02%)
At close: Dec 5, 2025, 4:00 PM EST
3.322
+0.112 (3.48%)
After-hours: Dec 5, 2025, 7:35 PM EST
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.52 | 3.18 | 3.21 | 3.21 | -8.02% | 854,368 |
| Dec 4, 2025 | 3.46 | 3.54 | 3.35 | 3.49 | 3.49 | 0.87% | 389,604 |
| Dec 3, 2025 | 3.48 | 3.54 | 3.39 | 3.46 | 3.46 | -1.70% | 383,629 |
| Dec 2, 2025 | 3.40 | 3.56 | 3.38 | 3.52 | 3.52 | 1.73% | 416,506 |
| Dec 1, 2025 | 3.45 | 3.51 | 3.41 | 3.46 | 3.46 | -0.29% | 420,629 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.44 | 3.47 | 3.47 | -4.14% | 304,336 |
| Nov 26, 2025 | 3.70 | 3.71 | 3.58 | 3.62 | 3.62 | -1.09% | 506,680 |
| Nov 25, 2025 | 3.49 | 3.68 | 3.46 | 3.66 | 3.66 | 4.87% | 527,285 |
| Nov 24, 2025 | 3.37 | 3.50 | 3.35 | 3.49 | 3.49 | 5.76% | 609,562 |
| Nov 21, 2025 | 3.22 | 3.32 | 3.13 | 3.30 | 3.30 | 3.45% | 677,919 |
| Nov 20, 2025 | 3.56 | 3.62 | 3.19 | 3.19 | 3.19 | -9.89% | 1,011,299 |
| Nov 19, 2025 | 3.79 | 3.79 | 3.50 | 3.54 | 3.54 | -7.81% | 791,311 |
| Nov 18, 2025 | 3.59 | 3.85 | 3.56 | 3.84 | 3.84 | 6.08% | 519,368 |
| Nov 17, 2025 | 4.13 | 4.50 | 3.59 | 3.62 | 3.62 | -6.94% | 2,178,772 |
| 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 |
| Sep 8, 2025 | 4.38 | 4.39 | 4.27 | 4.39 | 4.39 | 1.15% | 401,220 |
| Sep 5, 2025 | 4.37 | 4.45 | 4.22 | 4.34 | 4.34 | 0.93% | 467,087 |
| Sep 4, 2025 | 4.32 | 4.34 | 4.25 | 4.30 | 4.30 | -1.60% | 436,567 |
| Sep 3, 2025 | 4.42 | 4.47 | 4.31 | 4.37 | 4.37 | -1.58% | 500,226 |
| Sep 2, 2025 | 4.30 | 4.47 | 4.20 | 4.44 | 4.44 | 1.60% | 593,128 |
| Aug 29, 2025 | 4.49 | 4.50 | 4.30 | 4.37 | 4.37 | -2.46% | 780,952 |
| Aug 28, 2025 | 4.54 | 4.64 | 4.47 | 4.48 | 4.48 | -1.10% | 496,764 |
| Aug 27, 2025 | 4.77 | 4.80 | 4.48 | 4.53 | 4.53 | -8.67% | 971,969 |
| Aug 26, 2025 | 4.54 | 4.96 | 4.54 | 4.96 | 4.96 | 9.49% | 926,686 |
| Aug 25, 2025 | 4.56 | 4.75 | 4.52 | 4.53 | 4.53 | 0.22% | 610,498 |
| Aug 22, 2025 | 4.64 | 4.64 | 4.47 | 4.52 | 4.52 | -2.80% | 622,590 |
| Aug 21, 2025 | 4.56 | 4.72 | 4.55 | 4.65 | 4.65 | 2.42% | 368,154 |
| Aug 20, 2025 | 4.57 | 4.61 | 4.47 | 4.54 | 4.54 | -0.87% | 402,875 |
| Aug 19, 2025 | 4.47 | 4.69 | 4.44 | 4.58 | 4.58 | 1.55% | 976,733 |
| Aug 18, 2025 | 5.03 | 5.08 | 4.49 | 4.51 | 4.51 | -9.62% | 1,607,646 |
| Aug 15, 2025 | 4.99 | 5.37 | 4.93 | 4.99 | 4.99 | -0.40% | 1,006,483 |
| Aug 14, 2025 | 4.90 | 5.11 | 4.80 | 5.01 | 5.01 | -0.60% | 1,069,046 |
| Aug 13, 2025 | 4.35 | 5.10 | 4.33 | 5.04 | 5.04 | 17.21% | 3,102,587 |
| Aug 12, 2025 | 3.99 | 4.30 | 3.99 | 4.30 | 4.30 | 11.69% | 1,399,122 |
| Aug 11, 2025 | 4.00 | 4.57 | 3.60 | 3.85 | 3.85 | 1.85% | 2,498,192 |
| Aug 8, 2025 | 3.77 | 3.80 | 3.60 | 3.78 | 3.78 | 1.07% | 509,697 |
| Aug 7, 2025 | 3.77 | 3.80 | 3.66 | 3.74 | 3.74 | -0.53% | 310,372 |
| Aug 6, 2025 | 3.74 | 3.77 | 3.68 | 3.76 | 3.76 | 1.08% | 380,519 |
| Aug 5, 2025 | 3.60 | 3.82 | 3.60 | 3.72 | 3.72 | 4.20% | 931,165 |
| Aug 4, 2025 | 3.60 | 3.66 | 3.52 | 3.57 | 3.57 | 1.71% | 262,629 |
| Aug 1, 2025 | 3.52 | 3.55 | 3.41 | 3.51 | 3.51 | -2.50% | 330,970 |
| Jul 31, 2025 | 3.53 | 3.65 | 3.52 | 3.60 | 3.60 | 0.84% | 223,443 |
| Jul 30, 2025 | 3.56 | 3.64 | 3.52 | 3.57 | 3.57 | 0.99% | 360,657 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.53 | 3.54 | 3.54 | -4.72% | 406,617 |
| Jul 28, 2025 | 3.86 | 3.89 | 3.71 | 3.71 | 3.71 | -3.64% | 266,287 |
| Jul 25, 2025 | 3.73 | 3.98 | 3.73 | 3.85 | 3.85 | 3.22% | 517,886 |
| Jul 24, 2025 | 3.83 | 3.92 | 3.73 | 3.73 | 3.73 | -2.86% | 547,092 |
| Jul 23, 2025 | 3.90 | 4.12 | 3.81 | 3.84 | 3.84 | 1.05% | 1,154,952 |
| Jul 22, 2025 | 3.60 | 3.83 | 3.58 | 3.80 | 3.80 | 5.56% | 788,729 |
| Jul 21, 2025 | 3.64 | 3.78 | 3.60 | 3.60 | 3.60 | -0.83% | 1,404,678 |
| Jul 18, 2025 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | 3.71% | 946,429 |
| Jul 17, 2025 | 3.41 | 3.56 | 3.40 | 3.50 | 3.50 | 1.45% | 744,722 |