Niu Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.010 | 3.172 | 2.960 | 3.172 | 3.172 | 3,239 |
| 2026-05-05 | 3.100 | 3.190 | 3.100 | 3.119 | 3.119 | 2,871 |
| 2026-05-04 | 3.030 | 3.230 | 3.030 | 3.189 | 3.189 | 1,844 |
| 2026-05-01 | 3.090 | 3.090 | 3.021 | 3.069 | 3.069 | 2,952 |
| 2026-04-30 | 3.020 | 3.065 | 3.020 | 3.060 | 3.060 | 4,000 |
| 2026-04-29 | 3.010 | 3.050 | 3.010 | 3.035 | 3.035 | 7,129 |
| 2026-04-28 | 3.050 | 3.130 | 3.050 | 3.060 | 3.060 | 1,237 |
| 2026-04-27 | 3.060 | 3.170 | 3.060 | 3.100 | 3.100 | 2,553 |
| 2026-04-24 | 3.150 | 3.150 | 3.060 | 3.120 | 3.120 | 91 |
| 2026-04-23 | 3.150 | 3.150 | 3.065 | 3.070 | 3.070 | 1,190 |
| 2026-04-22 | 3.140 | 3.240 | 3.000 | 3.190 | 3.190 | 6,059 |
| 2026-04-21 | 3.100 | 3.110 | 3.050 | 3.050 | 3.050 | 170 |
| 2026-04-20 | 3.060 | 3.090 | 3.050 | 3.055 | 3.055 | 1,531 |
| 2026-04-17 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 5,641 |
| 2026-04-16 | 3.100 | 3.149 | 3.031 | 3.110 | 3.110 | 7,154 |
| 2026-04-15 | 2.910 | 3.029 | 2.810 | 2.990 | 2.990 | 6,949 |
| 2026-04-14 | 2.950 | 2.950 | 2.930 | 2.950 | 2.950 | 147 |
| 2026-04-13 | 2.940 | 2.960 | 2.820 | 2.960 | 2.960 | 3,347 |
| 2026-04-10 | 2.849 | 2.940 | 2.830 | 2.900 | 2.900 | 997 |
| 2026-04-09 | 2.980 | 2.980 | 2.830 | 2.840 | 2.840 | 163 |
| 2026-04-08 | 2.910 | 2.940 | 2.885 | 2.925 | 2.925 | 28,629 |
| 2026-04-07 | 2.890 | 2.890 | 2.775 | 2.820 | 2.820 | 3,010 |
| 2026-04-02 | 2.870 | 2.880 | 2.805 | 2.840 | 2.840 | 427 |
| 2026-04-01 | 2.800 | 2.974 | 2.800 | 2.900 | 2.900 | 2,362 |
| 2026-03-31 | 2.770 | 2.860 | 2.770 | 2.860 | 2.860 | 1,485 |
| 2026-03-30 | 2.870 | 2.870 | 2.730 | 2.759 | 2.759 | 2,998 |
| 2026-03-27 | 2.900 | 3.000 | 2.770 | 2.770 | 2.770 | 5,413 |
| 2026-03-26 | 3.010 | 3.080 | 2.909 | 2.930 | 2.930 | 10,530 |
| 2026-03-25 | 3.030 | 3.190 | 3.000 | 3.020 | 3.020 | 6,029 |
| 2026-03-24 | 3.000 | 3.040 | 2.950 | 3.032 | 3.032 | 1,599 |
| 2026-03-23 | 2.900 | 2.998 | 2.870 | 2.980 | 2.980 | 4,549 |
| 2026-03-20 | 2.930 | 2.940 | 2.865 | 2.885 | 2.885 | 3,955 |
| 2026-03-19 | 2.910 | 2.985 | 2.810 | 2.965 | 2.965 | 3,273 |
| 2026-03-18 | 2.980 | 3.070 | 2.777 | 2.905 | 2.905 | 14,858 |
| 2026-03-17 | 3.350 | 3.350 | 2.955 | 2.970 | 2.970 | 9,078 |
| 2026-03-16 | 3.810 | 3.970 | 3.189 | 3.189 | 3.189 | 49,441 |
| 2026-03-13 | 4.000 | 4.000 | 3.660 | 3.689 | 3.689 | 5,359 |
| 2026-03-12 | 4.090 | 4.200 | 3.850 | 3.860 | 3.860 | 4,578 |
| 2026-03-11 | 4.110 | 4.210 | 3.940 | 4.128 | 4.128 | 1,864 |
| 2026-03-10 | 3.900 | 4.150 | 3.860 | 3.990 | 3.990 | 7,986 |
| 2026-03-09 | 3.800 | 3.865 | 3.688 | 3.855 | 3.855 | 5,417 |
| 2026-03-06 | 3.750 | 3.770 | 3.740 | 3.761 | 3.761 | 204 |
| 2026-03-05 | 3.830 | 3.909 | 3.671 | 3.700 | 3.700 | 855 |
| 2026-03-04 | 3.580 | 3.839 | 3.550 | 3.839 | 3.839 | 2,970 |
| 2026-03-03 | 3.680 | 3.690 | 3.560 | 3.642 | 3.642 | 11,235 |
| 2026-03-02 | 3.530 | 3.702 | 3.499 | 3.702 | 3.702 | 2,729 |
| 2026-02-27 | 3.680 | 3.779 | 3.621 | 3.641 | 3.641 | 7,628 |
| 2026-02-26 | 3.600 | 3.740 | 3.522 | 3.540 | 3.540 | 3,522 |
| 2026-02-25 | 3.790 | 3.838 | 3.629 | 3.650 | 3.650 | 19,097 |
| 2026-02-24 | 3.450 | 4.011 | 3.450 | 3.905 | 3.905 | 4,950 |
| 2026-02-23 | 3.490 | 3.600 | 3.470 | 3.571 | 3.571 | 7,890 |
| 2026-02-20 | 3.470 | 3.540 | 3.400 | 3.530 | 3.530 | 12,868 |
| 2026-02-19 | 3.370 | 3.510 | 3.370 | 3.395 | 3.395 | 6,396 |
| 2026-02-18 | 3.470 | 3.470 | 3.330 | 3.361 | 3.361 | 1,445 |
| 2026-02-17 | 3.450 | 3.450 | 3.309 | 3.400 | 3.400 | 1,223 |
| 2026-02-16 | 3.458 | 3.458 | 3.458 | 3.458 | 3.458 | 0 |
| 2026-02-13 | 3.330 | 3.470 | 3.330 | 3.458 | 3.458 | 6,585 |
| 2026-02-12 | 3.370 | 3.570 | 3.370 | 3.410 | 3.410 | 5,162 |
| 2026-02-11 | 3.590 | 3.590 | 3.440 | 3.512 | 3.512 | 731 |
| 2026-02-10 | 3.640 | 3.640 | 3.550 | 3.550 | 3.550 | 3,445 |
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.