Niu Technologies (NIU)
NASDAQ: NIU
· Real-Time Price · USD
4.64
-0.18 (-3.73%)
At close: Sep 26, 2025, 3:59 PM
4.65
0.22%
After-hours: Sep 26, 2025, 07:57 PM EDT
NIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.75 | 4.77 | 4.56 | 4.64 | 4.64 | -3.73% | 585,689 |
| Sep 25, 2025 | 4.60 | 4.86 | 4.60 | 4.82 | 4.82 | 3.88% | 859,300 |
| Sep 24, 2025 | 4.47 | 4.90 | 4.43 | 4.64 | 4.64 | 5.69% | 1,078,300 |
| 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% | 576,500 |
| 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% | 512,400 |
| 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% | 575,100 |
| Sep 9, 2025 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | -1.82% | 337,253 |
| Sep 8, 2025 | 4.38 | 4.39 | 4.26 | 4.39 | 4.39 | 1.15% | 401,220 |
| Sep 5, 2025 | 4.37 | 4.45 | 4.22 | 4.34 | 4.34 | 0.93% | 467,100 |
| 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 |