Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
4.990
-0.020 (-0.40%)
Aug 15, 2025, 4:00 PM - Market closed
Niu Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.99 | 5.37 | 4.93 | 4.99 | 4.99 | -0.40% | 1,005,953 |
| Aug 14, 2025 | 4.90 | 5.11 | 4.80 | 5.01 | 5.01 | -0.60% | 1,069,046 |
| Aug 13, 2025 | 4.35 | 5.10 | 4.33 | 5.04 | 5.04 | 17.21% | 3,102,587 |
| Aug 12, 2025 | 3.99 | 4.30 | 3.99 | 4.30 | 4.30 | 11.69% | 1,399,122 |
| Aug 11, 2025 | 4.00 | 4.57 | 3.60 | 3.85 | 3.85 | 1.85% | 2,498,192 |
| Aug 8, 2025 | 3.77 | 3.80 | 3.60 | 3.78 | 3.78 | 1.07% | 509,697 |
| Aug 7, 2025 | 3.77 | 3.80 | 3.66 | 3.74 | 3.74 | -0.53% | 310,372 |
| Aug 6, 2025 | 3.74 | 3.77 | 3.68 | 3.76 | 3.76 | 1.08% | 380,519 |
| Aug 5, 2025 | 3.60 | 3.82 | 3.60 | 3.72 | 3.72 | 4.20% | 931,165 |
| Aug 4, 2025 | 3.60 | 3.66 | 3.52 | 3.57 | 3.57 | 1.71% | 262,629 |
| Aug 1, 2025 | 3.52 | 3.55 | 3.41 | 3.51 | 3.51 | -2.50% | 330,970 |
| Jul 31, 2025 | 3.53 | 3.65 | 3.52 | 3.60 | 3.60 | 0.84% | 223,443 |
| Jul 30, 2025 | 3.56 | 3.64 | 3.52 | 3.57 | 3.57 | 0.99% | 360,657 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.53 | 3.54 | 3.54 | -4.72% | 406,617 |
| Jul 28, 2025 | 3.86 | 3.89 | 3.71 | 3.71 | 3.71 | -3.64% | 266,287 |
| Jul 25, 2025 | 3.73 | 3.98 | 3.73 | 3.85 | 3.85 | 3.22% | 517,886 |
| Jul 24, 2025 | 3.83 | 3.92 | 3.73 | 3.73 | 3.73 | -2.86% | 547,092 |
| Jul 23, 2025 | 3.90 | 4.12 | 3.81 | 3.84 | 3.84 | 1.05% | 1,154,952 |
| Jul 22, 2025 | 3.60 | 3.83 | 3.58 | 3.80 | 3.80 | 5.56% | 788,729 |
| Jul 21, 2025 | 3.64 | 3.78 | 3.60 | 3.60 | 3.60 | -0.83% | 1,404,678 |
| Jul 18, 2025 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | 3.71% | 946,429 |
| Jul 17, 2025 | 3.41 | 3.56 | 3.40 | 3.50 | 3.50 | 1.45% | 744,722 |
| Jul 16, 2025 | 3.43 | 3.45 | 3.30 | 3.45 | 3.45 | -0.29% | 558,783 |
| Jul 15, 2025 | 3.43 | 3.52 | 3.38 | 3.46 | 3.46 | 1.76% | 414,111 |
| Jul 14, 2025 | 3.38 | 3.41 | 3.31 | 3.40 | 3.40 | 0.89% | 383,801 |
| Jul 11, 2025 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | -2.03% | 437,720 |
| Jul 10, 2025 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | -0.58% | 383,376 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.42 | 3.46 | 3.46 | -2.81% | 397,214 |
| Jul 8, 2025 | 3.44 | 3.69 | 3.44 | 3.56 | 3.56 | 4.09% | 1,345,633 |
| Jul 7, 2025 | 3.40 | 3.62 | 3.38 | 3.42 | 3.42 | 1.79% | 582,739 |
| Jul 3, 2025 | 3.40 | 3.42 | 3.33 | 3.36 | 3.36 | -1.75% | 229,373 |
| Jul 2, 2025 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | - | 378,759 |
| Jul 1, 2025 | 3.35 | 3.43 | 3.32 | 3.42 | 3.42 | 1.79% | 444,743 |
| Jun 30, 2025 | 3.40 | 3.44 | 3.31 | 3.36 | 3.36 | -1.18% | 412,465 |
| Jun 27, 2025 | 3.40 | 3.47 | 3.32 | 3.40 | 3.40 | - | 1,965,722 |
| Jun 26, 2025 | 3.58 | 3.60 | 3.40 | 3.40 | 3.40 | -4.49% | 576,041 |
| Jun 25, 2025 | 3.64 | 3.77 | 3.55 | 3.56 | 3.56 | -1.39% | 780,825 |
| Jun 24, 2025 | 3.62 | 3.69 | 3.53 | 3.61 | 3.61 | 0.28% | 657,608 |
| Jun 23, 2025 | 3.54 | 3.72 | 3.43 | 3.60 | 3.60 | 2.56% | 1,089,799 |
| Jun 20, 2025 | 3.80 | 3.80 | 3.50 | 3.51 | 3.51 | -9.54% | 5,251,421 |
| Jun 18, 2025 | 3.66 | 3.93 | 3.48 | 3.88 | 3.88 | 4.02% | 2,055,064 |
| Jun 17, 2025 | 3.35 | 3.76 | 3.29 | 3.73 | 3.73 | 11.01% | 2,317,888 |
| Jun 16, 2025 | 3.25 | 3.51 | 3.24 | 3.36 | 3.36 | 6.67% | 1,714,454 |
| Jun 13, 2025 | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -3.67% | 510,286 |
| Jun 12, 2025 | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | -5.22% | 515,246 |
| Jun 11, 2025 | 3.44 | 3.51 | 3.40 | 3.45 | 3.45 | 0.88% | 363,457 |
| Jun 10, 2025 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | -1.44% | 622,594 |
| Jun 9, 2025 | 3.47 | 3.52 | 3.43 | 3.47 | 3.47 | 0.58% | 756,645 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.36 | 3.45 | 3.45 | 0.29% | 565,267 |
| Jun 5, 2025 | 3.60 | 3.66 | 3.41 | 3.44 | 3.44 | -4.18% | 644,191 |