Niu Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.840	1.860	1.830	1.830	1.830	2,788
2026-10-22	1.875	1.880	1.860	1.860	1.860	325
2026-10-21	1.900	1.920	1.890	1.920	1.920	660
2026-10-20	1.880	1.910	1.870	1.892	1.892	3,459
2026-10-19	1.895	1.910	1.890	1.905	1.905	408
2026-10-16	1.930	1.931	1.920	1.920	1.920	3,020
2026-10-15	1.890	1.915	1.880	1.915	1.915	1,138
2026-10-14	1.900	1.900	1.880	1.890	1.890	4,738
2026-10-13	1.880	1.920	1.870	1.900	1.900	5,360
2026-10-12	1.960	1.960	1.890	1.920	1.920	2,759
2026-10-09	1.890	1.940	1.890	1.920	1.920	3,981
2026-10-08	1.860	1.870	1.850	1.870	1.870	3,348
2026-10-07	1.930	1.930	1.860	1.890	1.890	2,629
2026-10-06	1.941	1.950	1.890	1.895	1.895	1,740
2026-10-05	1.880	1.950	1.870	1.949	1.949	1,214
2026-10-02	1.860	1.900	1.840	1.890	1.890	119
2026-10-01	1.860	1.870	1.830	1.860	1.860	910
2026-09-30	1.970	1.970	1.900	1.900	1.900	1,829
2026-09-29	1.910	1.990	1.898	1.910	1.910	4,585
2026-09-28	2.030	2.050	1.905	1.905	1.905	7,169
2026-09-25	2.190	2.190	2.080	2.080	2.080	273
2026-09-24	2.090	2.200	2.090	2.200	2.200	16,072
2026-09-23	2.066	2.140	2.050	2.140	2.140	7,554
2026-09-22	2.060	2.121	2.050	2.110	2.110	194
2026-09-21	2.040	2.100	2.040	2.100	2.100	2,908
2026-09-18	2.080	2.120	2.080	2.090	2.090	2,704
2026-09-17	2.070	2.130	2.050	2.100	2.100	12,686
2026-09-16	2.010	2.060	2.010	2.046	2.046	4,559
2026-09-15	2.080	2.080	2.000	2.020	2.020	1,312
2026-09-14	2.030	2.075	2.000	2.075	2.075	2,610
2026-09-11	2.070	2.070	2.030	2.060	2.060	9
2026-09-10	2.050	2.090	2.020	2.069	2.069	7,599
2026-09-09	1.890	2.215	1.800	2.049	2.049	34,746
2026-09-08	2.000	2.000	1.945	1.950	1.950	4,900
2026-09-04	1.900	2.000	1.900	1.960	1.960	328
2026-09-03	1.980	2.020	1.960	1.999	1.999	461
2026-09-02	1.960	2.020	1.940	1.961	1.961	1,206
2026-09-01	2.005	2.010	1.960	1.979	1.979	2,386
2026-08-31	2.007	2.050	1.990	2.009	2.009	1,036
2026-08-28	1.990	2.000	1.950	1.980	1.980	1,733
2026-08-27	1.940	1.975	1.930	1.969	1.969	11,796
2026-08-26	1.930	1.970	1.900	1.970	1.970	858
2026-08-25	1.990	1.990	1.920	1.950	1.950	2,095
2026-08-24	2.000	2.000	1.930	1.960	1.960	3,647
2026-08-21	2.000	2.060	1.950	1.950	1.950	4,913
2026-08-20	2.050	2.100	1.980	2.015	2.015	8,837
2026-08-19	2.044	2.095	2.030	2.090	2.090	1,074
2026-08-18	2.070	2.070	2.017	2.028	2.028	5,467
2026-08-17	2.050	2.140	2.035	2.055	2.055	4,685
2026-08-14	2.150	2.150	2.011	2.020	2.020	7,275
2026-08-13	2.020	2.170	2.020	2.110	2.110	18,222
2026-08-12	2.010	2.123	2.000	2.123	2.123	9,216
2026-08-11	2.060	2.120	2.029	2.029	2.029	2,158
2026-08-10	2.250	2.250	2.042	2.060	2.060	21,947
2026-08-07	2.430	2.550	2.360	2.520	2.520	5,426
2026-08-06	2.440	2.445	2.399	2.430	2.430	145
2026-08-05	2.550	2.560	2.421	2.465	2.465	1,320
2026-08-04	2.600	2.600	2.500	2.525	2.525	1,012
2026-08-03	2.590	2.630	2.490	2.610	2.610	125
2026-07-31	2.620	2.620	2.530	2.530	2.530	3,511

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.