Niu Technologies

4.51
-0.35 (-7.20%)
At close: Mar 28, 2025, 3:59 PM
4.54
0.67%
After-hours: Mar 28, 2025, 06:59 PM EDT

NIU Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 4.50 4.90 4.30 4.86 0.52 11.98% 3,614,884
Mar 26, 2025 4.17 4.70 4.11 4.34 0.20 4.83% 2,374,949
Mar 25, 2025 4.15 4.25 3.95 4.14 -0.10 -2.36% 1,204,830
Mar 24, 2025 3.94 4.25 3.81 4.24 0.37 9.56% 1,951,711
Mar 21, 2025 3.70 3.93 3.56 3.87 0.07 1.84% 1,615,310
Mar 20, 2025 3.85 4.05 3.64 3.80 -0.20 -5.00% 2,631,528
Mar 19, 2025 4.05 4.18 3.75 4.00 0.10 2.56% 2,381,800
Mar 18, 2025 3.78 4.22 3.56 3.90 0.39 11.11% 6,315,900
Mar 17, 2025 2.93 3.53 2.75 3.51 0.79 29.04% 8,175,114
Mar 14, 2025 2.70 2.74 2.62 2.72 0.15 5.84% 1,177,137
Mar 13, 2025 2.40 2.61 2.37 2.57 0.12 4.90% 661,603
Mar 12, 2025 2.54 2.54 2.33 2.45 -0.01 -0.41% 627,004
Mar 11, 2025 2.34 2.55 2.34 2.46 0.16 6.96% 511,400
Mar 10, 2025 2.36 2.40 2.26 2.30 -0.11 -4.56% 634,500
Mar 7, 2025 2.53 2.62 2.40 2.41 -0.11 -4.37% 475,900
Mar 6, 2025 2.50 2.58 2.49 2.52 0.04 1.61% 694,700
Mar 5, 2025 2.40 2.52 2.40 2.48 0.19 8.30% 704,574
Mar 4, 2025 2.35 2.38 2.22 2.29 -0.06 -2.55% 571,157
Mar 3, 2025 2.55 2.56 2.33 2.35 -0.14 -5.62% 760,906
Feb 28, 2025 2.41 2.51 2.36 2.49 -0.07 -2.73% 605,320
Feb 27, 2025 2.57 2.74 2.52 2.56 0.02 0.79% 1,276,300
Feb 26, 2025 2.70 2.72 2.49 2.54 -0.03 -1.17% 2,005,600
Feb 25, 2025 2.41 2.77 2.38 2.57 0.25 10.78% 2,757,000
Feb 24, 2025 2.35 2.45 2.14 2.32 -0.02 -0.85% 1,060,500
Feb 21, 2025 2.36 2.53 2.32 2.34 0.09 4.00% 1,501,800
Feb 20, 2025 2.18 2.38 2.18 2.25 0.12 5.63% 971,605
Feb 19, 2025 2.23 2.27 2.12 2.13 -0.09 -4.05% 460,700
Feb 18, 2025 2.34 2.34 2.21 2.22 -0.08 -3.48% 612,814
Feb 14, 2025 2.30 2.38 2.24 2.30 0.11 5.02% 691,669
Feb 13, 2025 2.19 2.23 2.13 2.19 -0.01 -0.45% 655,300
Feb 12, 2025 2.11 2.24 2.11 2.20 0.10 4.76% 768,123
Feb 11, 2025 2.14 2.14 2.07 2.10 -0.06 -2.78% 256,000
Feb 10, 2025 2.12 2.21 2.11 2.16 0.09 4.35% 611,400
Feb 7, 2025 1.99 2.08 1.99 2.07 0.10 5.08% 388,500
Feb 6, 2025 2.06 2.06 1.95 1.97 -0.01 -0.51% 360,500
Feb 5, 2025 2.02 2.07 1.97 1.98 -0.08 -3.88% 186,548
Feb 4, 2025 2.00 2.08 2.00 2.06 0.08 4.04% 472,338
Feb 3, 2025 1.95 2.05 1.94 1.98 -0.04 -1.98% 309,500
Jan 31, 2025 2.04 2.08 2.01 2.02 -0.02 -0.98% 292,223
Jan 30, 2025 1.96 2.08 1.95 2.04 0.05 2.51% 309,300
Jan 29, 2025 2.05 2.08 1.94 1.99 -0.05 -2.45% 397,961
Jan 28, 2025 1.93 2.05 1.93 2.04 0.11 5.70% 386,600
Jan 27, 2025 1.96 2.02 1.90 1.93 -0.06 -3.02% 415,302
Jan 24, 2025 1.97 2.02 1.95 1.99 0.06 3.11% 292,500
Jan 23, 2025 1.87 1.94 1.85 1.93 0.06 3.21% 216,606
Jan 22, 2025 1.87 1.89 1.85 1.87 -0.06 -3.11% 210,483
Jan 21, 2025 1.91 1.98 1.91 1.93 0.03 1.58% 368,892
Jan 17, 2025 1.82 1.91 1.79 1.90 0.11 6.15% 549,425
Jan 16, 2025 1.79 1.82 1.75 1.79 0.01 0.56% 179,101
Jan 15, 2025 1.74 1.79 1.70 1.78 0.06 3.49% 287,300