NASDAQ : NIU
Niu Technologies — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 1.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 147.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Niu Technologies (NIU) closed at 1.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.88 | 1.9 | 1.78 | 1.8 | 179,987 | -4.26% |
| 2026-10-29 | 1.88 | 1.92 | 1.88 | 1.88 | 126,019 | -0.53% |
| 2026-10-28 | 1.88 | 1.92 | 1.875 | 1.89 | 156,286 | -0.53% |
| 2026-10-27 | 1.85 | 1.92 | 1.85 | 1.9 | 49,996 | +2.15% |
| 2026-10-26 | 1.84 | 1.87 | 1.84 | 1.86 | 71,387 | +0.54% |
| 2026-10-23 | 1.85 | 1.905 | 1.808 | 1.85 | 137,166 | -0.54% |
| 2026-10-22 | 1.89 | 1.9 | 1.85 | 1.86 | 177,152 | -3.12% |
| 2026-10-21 | 1.9 | 1.94 | 1.89 | 1.92 | 70,827 | +0.00% |
| 2026-10-20 | 1.87 | 1.92 | 1.87 | 1.92 | 74,421 | +3.23% |
| 2026-10-19 | 1.89 | 1.905 | 1.86 | 1.86 | 113,779 | -2.62% |
| 2026-10-16 | 1.92 | 1.94 | 1.91 | 1.91 | 68,168 | +0.00% |
| 2026-10-15 | 1.88 | 1.92 | 1.88 | 1.91 | 74,260 | +1.06% |
| 2026-10-14 | 1.88 | 1.91 | 1.88 | 1.89 | 63,303 | -0.53% |
| 2026-10-13 | 1.9 | 1.919 | 1.89 | 1.9 | 89,197 | +0.00% |
| 2026-10-12 | 1.95 | 1.96 | 1.895 | 1.9 | 71,502 | -3.55% |
| 2026-10-09 | 1.89 | 1.98 | 1.89 | 1.97 | 110,359 | +4.79% |
| 2026-10-08 | 1.85 | 1.9 | 1.85 | 1.88 | 95,920 | +0.00% |
| 2026-10-07 | 1.92 | 1.92 | 1.865 | 1.88 | 61,185 | -2.08% |
| 2026-10-06 | 1.925 | 1.94 | 1.89 | 1.92 | 99,594 | -1.03% |
| 2026-10-05 | 1.88 | 1.96 | 1.88 | 1.94 | 161,491 | +3.19% |
| 2026-10-02 | 1.85 | 1.905 | 1.825 | 1.88 | 153,093 | +1.62% |
| 2026-10-01 | 1.85 | 1.875 | 1.83 | 1.85 | 209,435 | -0.54% |
| 2026-09-30 | 1.94 | 1.94 | 1.855 | 1.86 | 169,253 | -3.12% |
| 2026-09-29 | 1.92 | 1.99 | 1.89 | 1.92 | 586,150 | +0.52% |
| 2026-09-28 | 2.01 | 2.025 | 1.88 | 1.91 | 440,709 | -6.83% |
| 2026-09-25 | 2.15 | 2.169 | 2 | 2.05 | 276,885 | -4.65% |
| 2026-09-24 | 2.09 | 2.21 | 2.09 | 2.15 | 287,383 | +0.94% |
| 2026-09-23 | 2.07 | 2.15 | 2.05 | 2.13 | 254,652 | +1.19% |
| 2026-09-22 | 2.08 | 2.13 | 2.06 | 2.105 | 120,098 | +2.18% |
| 2026-09-21 | 2.06 | 2.17 | 2.03 | 2.06 | 534,228 | -0.48% |
| 2026-09-18 | 2.08 | 2.12 | 2.05 | 2.07 | 268,721 | +0.00% |
| 2026-09-17 | 2.07 | 2.13 | 2.05 | 2.07 | 124,417 | +0.98% |
| 2026-09-16 | 2.02 | 2.07 | 2.02 | 2.05 | 83,864 | +0.99% |
| 2026-09-15 | 2.04 | 2.07 | 2.01 | 2.03 | 79,875 | -1.93% |
| 2026-09-14 | 2.01 | 2.08 | 2 | 2.07 | 113,119 | +1.97% |
| 2026-09-11 | 2.07 | 2.08 | 2.02 | 2.03 | 127,111 | -1.93% |
| 2026-09-10 | 2.05 | 2.1 | 2.005 | 2.07 | 276,420 | +0.98% |
| 2026-09-09 | 1.9 | 2.27 | 1.79 | 2.05 | 937,738 | +7.89% |
| 2026-09-08 | 1.95 | 2.01 | 1.9 | 1.9 | 251,998 | -2.56% |
| 2026-09-04 | 1.97 | 1.985 | 1.95 | 1.95 | 61,562 | -2.01% |
| 2026-09-03 | 1.96 | 2 | 1.96 | 1.99 | 99,094 | +1.53% |
| 2026-09-02 | 1.98 | 1.985 | 1.94 | 1.96 | 87,892 | -1.01% |
| 2026-09-01 | 2.01 | 2.01 | 1.96 | 1.98 | 94,417 | -1.98% |
| 2026-08-31 | 2 | 2.043 | 2 | 2.02 | 91,528 | +1.51% |
| 2026-08-28 | 1.96 | 1.99 | 1.96 | 1.99 | 64,916 | +1.53% |
| 2026-08-27 | 1.93 | 1.985 | 1.93 | 1.96 | 137,592 | +0.00% |
| 2026-08-26 | 1.93 | 1.97 | 1.93 | 1.96 | 45,469 | +0.00% |
| 2026-08-25 | 1.94 | 1.97 | 1.9 | 1.96 | 89,421 | +1.03% |
| 2026-08-24 | 1.95 | 1.978 | 1.92 | 1.94 | 102,799 | -0.51% |
| 2026-08-21 | 2.02 | 2.02 | 1.945 | 1.95 | 216,903 | -2.50% |
| 2026-08-20 | 2.08 | 2.08 | 1.98 | 2 | 180,955 | -4.31% |
| 2026-08-19 | 2.03 | 2.1 | 2.03 | 2.09 | 172,753 | +2.96% |
| 2026-08-18 | 2.05 | 2.07 | 2.02 | 2.03 | 129,034 | -0.98% |
| 2026-08-17 | 2.08 | 2.08 | 2.041 | 2.05 | 145,654 | -1.44% |
| 2026-08-14 | 2.08 | 2.085 | 2.01 | 2.08 | 235,709 | -1.42% |
| 2026-08-13 | 2.08 | 2.17 | 2.06 | 2.11 | 338,147 | +1.93% |
| 2026-08-12 | 2.02 | 2.11 | 2 | 2.07 | 282,071 | +3.50% |
| 2026-08-11 | 2.04 | 2.08 | 2 | 2 | 178,825 | -1.72% |
| 2026-08-10 | 2.11 | 2.18 | 2.03 | 2.035 | 637,065 | -17.28% |
| 2026-08-07 | 2.45 | 2.57 | 2.41 | 2.46 | 210,791 | +0.41% |
| 2026-08-06 | 2.41 | 2.465 | 2.41 | 2.45 | 130,523 | +0.00% |
| 2026-08-05 | 2.51 | 2.55 | 2.415 | 2.45 | 155,513 | -2.00% |
| 2026-08-04 | 2.55 | 2.58 | 2.48 | 2.5 | 115,434 | -3.10% |
| 2026-08-03 | 2.56 | 2.63 | 2.545 | 2.58 | 109,585 | -0.39% |
| 2026-07-31 | 2.59 | 2.6 | 2.495 | 2.59 | 116,676 | +0.00% |
| 2026-07-30 | 2.56 | 2.625 | 2.52 | 2.59 | 143,791 | +1.57% |
| 2026-07-29 | 2.63 | 2.7 | 2.53 | 2.55 | 136,520 | -3.77% |
| 2026-07-28 | 2.67 | 2.74 | 2.643 | 2.65 | 181,633 | -0.38% |
| 2026-07-27 | 2.57 | 2.7 | 2.57 | 2.66 | 198,584 | +3.50% |
| 2026-07-24 | 2.57 | 2.597 | 2.451 | 2.57 | 163,407 | +0.39% |
| 2026-07-23 | 2.68 | 2.765 | 2.55 | 2.56 | 417,970 | -6.57% |
| 2026-07-22 | 2.68 | 2.75 | 2.64 | 2.74 | 210,765 | +1.11% |
| 2026-07-21 | 2.66 | 2.75 | 2.55 | 2.71 | 548,063 | +3.04% |
| 2026-07-20 | 2.63 | 2.72 | 2.61 | 2.63 | 329,763 | +0.38% |
| 2026-07-17 | 2.41 | 2.63 | 2.37 | 2.62 | 376,353 | +7.38% |
| 2026-07-16 | 2.33 | 2.535 | 2.33 | 2.44 | 499,930 | +5.17% |
| 2026-07-15 | 2.2 | 2.345 | 2.16 | 2.32 | 180,803 | +5.94% |
| 2026-07-14 | 2.17 | 2.2 | 2.115 | 2.19 | 179,472 | +1.86% |
| 2026-07-13 | 2.15 | 2.195 | 2.115 | 2.15 | 301,499 | -0.46% |
| 2026-07-10 | 2.07 | 2.175 | 2.07 | 2.16 | 249,604 | +4.35% |
| 2026-07-09 | 2.08 | 2.1 | 2.055 | 2.07 | 133,504 | -0.96% |
| 2026-07-08 | 2.11 | 2.115 | 2.03 | 2.09 | 177,605 | -0.48% |
| 2026-07-07 | 2.09 | 2.15 | 2.075 | 2.1 | 283,031 | +0.48% |
| 2026-07-06 | 2.04 | 2.1 | 2.011 | 2.09 | 221,247 | +2.96% |
| 2026-07-02 | 2.04 | 2.075 | 2.01 | 2.03 | 219,340 | -1.93% |
| 2026-07-01 | 1.99 | 2.08 | 1.95 | 2.07 | 196,319 | +2.99% |
| 2026-06-30 | 1.98 | 2.06 | 1.98 | 2.01 | 162,197 | +1.52% |
| 2026-06-29 | 1.95 | 2.05 | 1.925 | 1.98 | 1,117,424 | +1.54% |
| 2026-06-26 | 2 | 2.015 | 1.925 | 1.95 | 303,503 | -2.01% |
| 2026-06-25 | 2.07 | 2.115 | 1.96 | 1.99 | 405,089 | -3.40% |
| 2026-06-24 | 1.97 | 2.08 | 1.95 | 2.06 | 549,219 | +4.57% |
| 2026-06-23 | 2.01 | 2.115 | 1.95 | 1.97 | 582,972 | -3.90% |
| 2026-06-22 | 2.17 | 2.19 | 2.03 | 2.05 | 416,001 | -5.09% |
| 2026-06-18 | 2.11 | 2.175 | 2.1 | 2.16 | 256,406 | +2.86% |
| 2026-06-17 | 2.18 | 2.215 | 2.1 | 2.1 | 341,073 | -4.11% |
| 2026-06-16 | 2.29 | 2.385 | 2.19 | 2.19 | 618,921 | -5.60% |
| 2026-06-15 | 2.35 | 2.4 | 2.32 | 2.32 | 493,626 | +0.87% |
| 2026-06-12 | 2.33 | 2.36 | 2.235 | 2.3 | 366,283 | -1.29% |
| 2026-06-11 | 2.25 | 2.345 | 2.238 | 2.33 | 390,039 | +3.10% |
| 2026-06-10 | 2.34 | 2.34 | 2.21 | 2.26 | 439,798 | -3.42% |
| 2026-06-09 | 2.28 | 2.38 | 2.245 | 2.34 | 616,910 | +2.18% |
| 2026-06-08 | 2.28 | 2.37 | 2.26 | 2.29 | 403,435 | +0.88% |
| 2026-06-05 | 2.34 | 2.35 | 2.24 | 2.27 | 450,044 | -4.62% |
| 2026-06-04 | 2.2 | 2.425 | 2.2 | 2.38 | 690,621 | +6.25% |
| 2026-06-03 | 2.26 | 2.26 | 2.08 | 2.24 | 1,547,979 | +0.00% |
| 2026-06-02 | 2.37 | 2.395 | 2.22 | 2.24 | 980,984 | -4.68% |
| 2026-06-01 | 2.34 | 2.535 | 2.325 | 2.35 | 908,325 | +0.00% |
| 2026-05-29 | 2.42 | 2.435 | 2.32 | 2.35 | 619,029 | -3.69% |
| 2026-05-28 | 2.45 | 2.595 | 2.435 | 2.44 | 484,946 | -2.01% |
| 2026-05-27 | 2.43 | 2.505 | 2.42 | 2.49 | 364,691 | +1.22% |
| 2026-05-26 | 2.4 | 2.51 | 2.4 | 2.46 | 310,976 | +2.50% |
| 2026-05-22 | 2.42 | 2.43 | 2.315 | 2.4 | 573,434 | -2.04% |
| 2026-05-21 | 2.51 | 2.54 | 2.45 | 2.45 | 294,088 | -3.54% |
| 2026-05-20 | 2.47 | 2.615 | 2.36 | 2.54 | 567,628 | +3.25% |
| 2026-05-19 | 2.44 | 2.61 | 2.44 | 2.46 | 587,384 | +1.86% |
| 2026-05-18 | 2.8 | 2.8 | 2.305 | 2.415 | 1,311,949 | -14.96% |
| 2026-05-15 | 2.85 | 2.89 | 2.74 | 2.84 | 591,499 | +0.35% |
| 2026-05-14 | 2.99 | 2.99 | 2.825 | 2.83 | 287,054 | -5.35% |
| 2026-05-13 | 2.96 | 3.01 | 2.93 | 2.99 | 303,612 | +1.01% |
| 2026-05-12 | 3 | 3.09 | 2.935 | 2.96 | 198,556 | -1.33% |