Niu Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.340 | 3.640 | 3.280 | 3.570 | 3.570 | 5,007 |
| 2026-02-06 | 3.220 | 3.370 | 3.120 | 3.370 | 3.370 | 502 |
| 2026-02-05 | 3.190 | 3.235 | 3.090 | 3.200 | 3.200 | 885 |
| 2026-02-04 | 3.190 | 3.220 | 3.110 | 3.129 | 3.129 | 1,707 |
| 2026-02-03 | 3.040 | 3.125 | 3.040 | 3.100 | 3.100 | 310 |
| 2026-02-02 | 3.220 | 3.290 | 3.120 | 3.172 | 3.172 | 3,980 |
| 2026-01-30 | 3.300 | 3.340 | 3.150 | 3.321 | 3.321 | 3,416 |
| 2026-01-29 | 3.250 | 3.419 | 3.220 | 3.271 | 3.271 | 14,514 |
| 2026-01-28 | 3.220 | 3.439 | 3.215 | 3.258 | 3.258 | 38,886 |
| 2026-01-27 | 3.130 | 3.235 | 3.105 | 3.210 | 3.210 | 6,080 |
| 2026-01-26 | 3.050 | 3.240 | 3.000 | 3.171 | 3.171 | 10,282 |
| 2026-01-23 | 3.135 | 3.140 | 3.031 | 3.039 | 3.039 | 4,768 |
| 2026-01-22 | 3.050 | 3.193 | 3.000 | 3.169 | 3.169 | 21,634 |
| 2026-01-21 | 3.090 | 3.110 | 3.011 | 3.029 | 3.029 | 2,248 |
| 2026-01-20 | 3.050 | 3.130 | 3.030 | 3.030 | 3.030 | 10,982 |
| 2026-01-19 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-01-16 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 1,392 |
| 2026-01-15 | 3.150 | 3.270 | 3.140 | 3.189 | 3.189 | 5,864 |
| 2026-01-14 | 3.188 | 3.290 | 3.180 | 3.290 | 3.290 | 4,313 |
| 2026-01-13 | 3.130 | 3.290 | 3.130 | 3.193 | 3.193 | 6,226 |
| 2026-01-12 | 3.310 | 3.350 | 3.225 | 3.258 | 3.258 | 8,752 |
| 2026-01-09 | 3.450 | 3.450 | 3.341 | 3.358 | 3.358 | 7,902 |
| 2026-01-08 | 3.250 | 3.415 | 3.250 | 3.411 | 3.411 | 4,866 |
| 2026-01-07 | 3.200 | 3.240 | 3.187 | 3.207 | 3.207 | 12,371 |
| 2026-01-06 | 3.350 | 3.350 | 3.261 | 3.261 | 3.261 | 5,062 |
| 2026-01-05 | 3.250 | 3.298 | 3.155 | 3.298 | 3.298 | 3,532 |
| 2026-01-02 | 3.010 | 3.160 | 3.010 | 3.139 | 3.139 | 1,914 |
| 2025-12-31 | 3.100 | 3.120 | 3.088 | 3.088 | 3.088 | 6,321 |
| 2025-12-30 | 3.190 | 3.310 | 3.190 | 3.211 | 3.211 | 1,537 |
| 2025-12-29 | 3.340 | 3.380 | 3.225 | 3.239 | 3.239 | 9,208 |
| 2025-12-24 | 3.250 | 3.331 | 3.240 | 3.300 | 3.300 | 2,162 |
| 2025-12-23 | 3.170 | 3.349 | 3.130 | 3.309 | 3.309 | 6,373 |
| 2025-12-22 | 3.020 | 3.189 | 3.020 | 3.189 | 3.189 | 5,205 |
| 2025-12-19 | 3.060 | 3.175 | 3.039 | 3.050 | 3.050 | 2,532 |
| 2025-12-18 | 3.047 | 3.105 | 2.940 | 2.940 | 2.940 | 3,344 |
| 2025-12-17 | 3.050 | 3.099 | 2.950 | 2.960 | 2.960 | 1,117 |
| 2025-12-16 | 3.030 | 3.070 | 2.900 | 3.019 | 3.019 | 16,955 |
| 2025-12-15 | 3.260 | 3.260 | 2.995 | 2.995 | 2.995 | 51,260 |
| 2025-12-12 | 3.290 | 3.350 | 3.290 | 3.310 | 3.310 | 600 |
| 2025-12-11 | 3.210 | 3.335 | 3.197 | 3.297 | 3.297 | 2,767 |
| 2025-12-10 | 3.170 | 3.280 | 3.170 | 3.261 | 3.261 | 451 |
| 2025-12-09 | 3.200 | 3.279 | 3.200 | 3.279 | 3.279 | 443 |
| 2025-12-08 | 3.217 | 3.270 | 3.150 | 3.245 | 3.245 | 28,239 |
| 2025-12-05 | 3.530 | 3.530 | 3.325 | 3.325 | 3.325 | 5,286 |
| 2025-12-04 | 3.450 | 3.450 | 3.355 | 3.381 | 3.381 | 1,451 |
| 2025-12-03 | 3.480 | 3.499 | 3.400 | 3.499 | 3.499 | 1,880 |
| 2025-12-02 | 3.450 | 3.528 | 3.389 | 3.527 | 3.527 | 1,379 |
← NewerPage 4 of 4 · 227 trading days
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.