Niu Technologies (NIU) Historical Stock Price Data | Complete Trading History - Stocknear

Niu Technologies

NASDAQ: NIU · Real-Time Price · USD
4.34
0.04 (0.93%)
At close: Sep 05, 2025, 3:59 PM
4.31
-0.69%
After-hours: Sep 05, 2025, 05:55 PM EDT

NIU Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 4.37 4.45 4.22 4.34 4.34 0.93% 466,685
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% 781,000
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% 972,000
Aug 26, 2025 4.54 4.96 4.54 4.96 4.96 9.49% 926,700
Aug 25, 2025 4.56 4.75 4.51 4.53 4.53 0.22% 610,500
Aug 22, 2025 4.64 4.64 4.47 4.52 4.52 -2.80% 622,600
Aug 21, 2025 4.56 4.72 4.55 4.65 4.65 2.42% 368,200
Aug 20, 2025 4.57 4.61 4.47 4.54 4.54 -0.87% 402,900
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% 3,102,600
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% 2,498,200
Aug 8, 2025 3.77 3.80 3.60 3.78 3.78 1.07% 509,700