Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
1.950
-0.040 (-2.01%)
At close: Jun 26, 2026, 4:00 PM EDT
1.970
+0.020 (1.03%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -2.01% | 303,017 |
| Jun 25, 2026 | 2.07 | 2.12 | 1.96 | 1.99 | 1.99 | -3.40% | 403,986 |
| Jun 24, 2026 | 1.97 | 2.08 | 1.95 | 2.06 | 2.06 | 4.57% | 548,664 |
| Jun 23, 2026 | 2.01 | 2.12 | 1.95 | 1.97 | 1.97 | -3.90% | 582,713 |
| Jun 22, 2026 | 2.17 | 2.19 | 2.03 | 2.05 | 2.05 | -5.09% | 415,531 |
| Jun 18, 2026 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | 2.86% | 256,406 |
| Jun 17, 2026 | 2.18 | 2.22 | 2.10 | 2.10 | 2.10 | -4.11% | 341,073 |
| Jun 16, 2026 | 2.29 | 2.39 | 2.19 | 2.19 | 2.19 | -5.60% | 618,921 |
| Jun 15, 2026 | 2.35 | 2.40 | 2.32 | 2.32 | 2.32 | 0.87% | 493,626 |
| Jun 12, 2026 | 2.33 | 2.36 | 2.24 | 2.30 | 2.30 | -1.29% | 366,283 |
| Jun 11, 2026 | 2.25 | 2.35 | 2.24 | 2.33 | 2.33 | 3.10% | 390,039 |
| Jun 10, 2026 | 2.34 | 2.34 | 2.21 | 2.26 | 2.26 | -3.42% | 439,798 |
| Jun 9, 2026 | 2.28 | 2.38 | 2.25 | 2.34 | 2.34 | 2.18% | 616,910 |
| Jun 8, 2026 | 2.28 | 2.37 | 2.26 | 2.29 | 2.29 | 0.88% | 403,435 |
| Jun 5, 2026 | 2.34 | 2.35 | 2.24 | 2.27 | 2.27 | -4.62% | 450,044 |
| Jun 4, 2026 | 2.20 | 2.43 | 2.20 | 2.38 | 2.38 | 6.25% | 690,621 |
| Jun 3, 2026 | 2.26 | 2.26 | 2.08 | 2.24 | 2.24 | - | 1,547,979 |
| Jun 2, 2026 | 2.37 | 2.40 | 2.22 | 2.24 | 2.24 | -4.68% | 980,984 |
| Jun 1, 2026 | 2.34 | 2.54 | 2.33 | 2.35 | 2.35 | - | 908,325 |
| May 29, 2026 | 2.42 | 2.44 | 2.32 | 2.35 | 2.35 | -3.69% | 619,029 |
| May 28, 2026 | 2.45 | 2.60 | 2.44 | 2.44 | 2.44 | -2.01% | 484,946 |
| May 27, 2026 | 2.43 | 2.51 | 2.42 | 2.49 | 2.49 | 1.22% | 364,691 |
| May 26, 2026 | 2.40 | 2.51 | 2.40 | 2.46 | 2.46 | 2.50% | 310,976 |
| May 22, 2026 | 2.42 | 2.43 | 2.32 | 2.40 | 2.40 | -2.04% | 573,434 |
| May 21, 2026 | 2.51 | 2.54 | 2.45 | 2.45 | 2.45 | -3.54% | 294,088 |
| May 20, 2026 | 2.47 | 2.62 | 2.36 | 2.54 | 2.54 | 3.25% | 567,628 |
| May 19, 2026 | 2.44 | 2.61 | 2.44 | 2.46 | 2.46 | 1.86% | 587,384 |
| May 18, 2026 | 2.80 | 2.80 | 2.31 | 2.42 | 2.42 | -14.96% | 1,311,949 |
| 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 |
| 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 |
| Feb 19, 2026 | 3.37 | 3.47 | 3.37 | 3.44 | 3.44 | 2.08% | 226,749 |
| Feb 18, 2026 | 3.39 | 3.49 | 3.35 | 3.37 | 3.37 | -0.88% | 165,870 |
| Feb 17, 2026 | 3.43 | 3.46 | 3.30 | 3.40 | 3.40 | -0.87% | 179,404 |
| Feb 13, 2026 | 3.40 | 3.49 | 3.40 | 3.43 | 3.43 | 1.18% | 209,303 |
| Feb 12, 2026 | 3.36 | 3.58 | 3.36 | 3.39 | 3.39 | -3.69% | 492,253 |
| Feb 11, 2026 | 3.50 | 3.57 | 3.49 | 3.52 | 3.52 | 2.33% | 272,182 |
| Feb 10, 2026 | 3.62 | 3.69 | 3.44 | 3.44 | 3.44 | -4.97% | 304,966 |
| Feb 9, 2026 | 3.30 | 3.65 | 3.28 | 3.62 | 3.62 | 6.47% | 824,729 |
| Feb 6, 2026 | 3.17 | 3.42 | 3.17 | 3.40 | 3.40 | 8.63% | 763,179 |
| Feb 5, 2026 | 3.11 | 3.26 | 3.07 | 3.13 | 3.13 | -0.32% | 518,522 |
| Feb 4, 2026 | 3.15 | 3.25 | 3.11 | 3.14 | 3.14 | - | 425,489 |
| Feb 3, 2026 | 3.05 | 3.22 | 3.04 | 3.14 | 3.14 | 2.61% | 464,175 |