Niu Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.560	2.620	2.510	2.620	2.620	556
2026-07-29	2.650	2.700	2.550	2.550	2.550	2,618
2026-07-28	2.680	2.722	2.580	2.680	2.680	7,389
2026-07-27	2.550	2.688	2.530	2.655	2.655	5,267
2026-07-24	2.560	2.630	2.530	2.550	2.550	100
2026-07-23	2.720	2.760	2.645	2.645	2.645	5,645
2026-07-22	2.750	2.750	2.660	2.710	2.710	402
2026-07-21	2.750	2.750	2.600	2.720	2.720	14,967
2026-07-20	2.630	2.680	2.610	2.635	2.635	1,252
2026-07-17	2.440	2.570	2.380	2.560	2.560	5,082
2026-07-16	2.350	2.500	2.350	2.420	2.420	6,564
2026-07-15	2.180	2.340	2.180	2.315	2.315	6,234
2026-07-14	2.130	2.170	2.120	2.151	2.151	212
2026-07-13	2.135	2.200	2.100	2.180	2.180	425
2026-07-10	2.070	2.155	2.050	2.141	2.141	1,737
2026-07-09	2.089	2.090	2.060	2.080	2.080	965
2026-07-08	2.100	2.120	2.050	2.091	2.091	1,085
2026-07-07	2.100	2.100	2.060	2.099	2.099	423
2026-07-06	2.035	2.100	2.010	2.068	2.068	1,077
2026-07-03	2.040	2.040	2.040	2.040	2.040	0
2026-07-02	2.010	2.100	2.010	2.040	2.040	287
2026-07-01	1.990	2.060	1.968	2.060	2.060	1,758
2026-06-30	2.000	2.060	2.000	2.020	2.020	129
2026-06-29	1.910	2.000	1.910	1.980	1.980	4,765
2026-06-26	2.050	2.050	1.930	1.930	1.930	709
2026-06-25	2.080	2.080	1.965	1.975	1.975	950
2026-06-24	1.970	2.070	1.960	2.050	2.050	4,182
2026-06-23	2.090	2.090	2.000	2.010	2.010	14,365
2026-06-22	2.200	2.200	2.058	2.095	2.095	3,848
2026-06-19	2.150	2.150	2.150	2.150	2.150	0
2026-06-18	2.100	2.190	2.100	2.150	2.150	716
2026-06-17	2.170	2.250	2.116	2.149	2.149	1,200
2026-06-16	2.290	2.380	2.230	2.240	2.240	503
2026-06-15	2.380	2.390	2.300	2.350	2.350	2,665
2026-06-12	2.400	2.400	2.250	2.310	2.310	1,323
2026-06-11	2.250	2.302	2.200	2.300	2.300	1,999
2026-06-10	2.340	2.390	2.245	2.319	2.319	797
2026-06-09	2.310	2.350	2.250	2.320	2.320	7,038
2026-06-08	2.250	2.350	2.240	2.339	2.339	4,155
2026-06-05	2.420	2.430	2.260	2.280	2.280	827
2026-06-04	2.150	2.398	2.150	2.360	2.360	5,947
2026-06-03	2.192	2.290	2.090	2.100	2.100	6,442
2026-06-02	2.380	2.390	2.232	2.233	2.233	36,136
2026-06-01	2.350	2.510	2.310	2.400	2.400	3,768
2026-05-29	2.510	2.510	2.369	2.369	2.369	1,368
2026-05-28	2.500	2.582	2.410	2.490	2.490	4,264
2026-05-27	2.460	2.510	2.420	2.442	2.442	2,716
2026-05-26	2.400	2.530	2.400	2.430	2.430	9,490
2026-05-22	2.450	2.450	2.330	2.400	2.400	3,071
2026-05-21	2.480	2.570	2.470	2.500	2.500	3,078
2026-05-20	2.600	2.600	2.440	2.561	2.561	2,362
2026-05-19	2.520	2.610	2.420	2.491	2.491	11,687
2026-05-18	2.880	2.880	2.310	2.400	2.400	27,280
2026-05-15	2.920	2.920	2.748	2.890	2.890	5,177
2026-05-14	2.990	3.070	2.865	2.865	2.865	3,374
2026-05-13	2.970	3.005	2.950	2.990	2.990	1,210
2026-05-12	3.000	3.100	2.950	2.955	2.955	7,414
2026-05-11	3.120	3.170	3.030	3.030	3.030	1,604
2026-05-08	3.100	3.190	3.100	3.170	3.170	671
2026-05-07	3.090	3.200	3.090	3.160	3.160	4,008

← NewerPage 2 of 4 · 227 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.