Niu Technologies (NIU)
NASDAQ: NIU
· Real-Time Price · USD
5.01
0.00 (0.00%)
At close: Aug 15, 2025, 2:34 PM
NIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.90 | 5.11 | 4.80 | 5.01 | 5.01 | -0.60% | 1,068,086 |
| 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 |
| 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% | 931,200 |
| 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% | 331,000 |
| 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 | 0.85% | 360,657 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.53 | 3.54 | 3.54 | -4.58% | 406,617 |
| Jul 28, 2025 | 3.86 | 3.89 | 3.71 | 3.71 | 3.71 | -3.64% | 266,300 |
| Jul 25, 2025 | 3.73 | 3.98 | 3.73 | 3.85 | 3.85 | 3.22% | 517,900 |
| Jul 24, 2025 | 3.83 | 3.92 | 3.73 | 3.73 | 3.73 | -2.86% | 547,100 |
| Jul 23, 2025 | 3.90 | 4.12 | 3.81 | 3.84 | 3.84 | 1.05% | 1,155,000 |
| 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% | 1,404,700 |
| Jul 18, 2025 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | 3.71% | 946,429 |