Niu Technologies NIU
1.69 USD -0.08 (-4.52%)
Regular-session close
1.69 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.68 Day range 1.81
1.69 52-week range 4.19
- YTD
- -44.22%
- 1 year
- -57.64%
NIU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.76 | 1.81 | 1.67 | 1.69 | -0.08 | -4.52% | 174,662 |
| Nov 12, 2026 | 1.81 | 1.83 | 1.77 | 1.77 | -0.06 | -3.28% | 89,800 |
| Nov 11, 2026 | 1.82 | 1.87 | 1.81 | 1.83 | +0.01 | +0.55% | 62,600 |
| Nov 10, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 0.00 | 0.00% | 54,600 |
| Nov 9, 2026 | 1.81 | 1.87 | 1.77 | 1.82 | +0.01 | +0.55% | 45,300 |
| Nov 6, 2026 | 1.73 | 1.89 | 1.73 | 1.81 | +0.07 | +4.02% | 108,900 |
| Nov 5, 2026 | 1.79 | 1.81 | 1.70 | 1.74 | -0.05 | -2.79% | 208,800 |
| Nov 4, 2026 | 1.75 | 1.80 | 1.73 | 1.79 | +0.03 | +1.70% | 98,500 |
| Nov 3, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | -0.02 | -1.12% | 124,000 |
| Nov 2, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | -0.02 | -1.11% | 134,500 |
| Oct 30, 2026 | 1.88 | 1.90 | 1.78 | 1.80 | -0.08 | -4.26% | 179,600 |
| Oct 29, 2026 | 1.88 | 1.92 | 1.88 | 1.88 | -0.01 | -0.53% | 126,000 |
| Oct 28, 2026 | 1.88 | 1.92 | 1.88 | 1.89 | -0.01 | -0.53% | 156,300 |
| Oct 27, 2026 | 1.85 | 1.92 | 1.85 | 1.90 | +0.04 | +2.15% | 50,000 |
| Oct 26, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | +0.01 | +0.54% | 71,400 |
| Oct 23, 2026 | 1.85 | 1.91 | 1.81 | 1.85 | -0.01 | -0.54% | 137,200 |
| Oct 22, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | -0.06 | -3.12% | 177,100 |
| Oct 21, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 0.00 | 0.00% | 70,800 |
| Oct 20, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | +0.06 | +3.23% | 74,400 |
| Oct 19, 2026 | 1.89 | 1.91 | 1.86 | 1.86 | -0.05 | -2.62% | 113,600 |
| Oct 16, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 0.00 | 0.00% | 68,200 |
| Oct 15, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | +0.02 | +1.06% | 74,300 |
| Oct 14, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | -0.01 | -0.53% | 63,300 |
| Oct 13, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 0.00 | 0.00% | 89,200 |
| Oct 12, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | -0.07 | -3.55% | 71,500 |
| Oct 9, 2026 | 1.89 | 1.98 | 1.89 | 1.97 | +0.09 | +4.79% | 110,400 |
| Oct 8, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 0.00 | 0.00% | 95,300 |
| Oct 7, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | -0.04 | -2.08% | 61,100 |
| Oct 6, 2026 | 1.93 | 1.94 | 1.89 | 1.92 | -0.02 | -1.03% | 99,500 |
| Oct 5, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | +0.06 | +3.19% | 161,500 |
| Oct 2, 2026 | 1.85 | 1.91 | 1.83 | 1.88 | +0.03 | +1.62% | 153,100 |
| Oct 1, 2026 | 1.85 | 1.88 | 1.83 | 1.85 | -0.01 | -0.54% | 209,400 |
| Sep 30, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | -0.06 | -3.12% | 169,100 |
| Sep 29, 2026 | 1.92 | 1.99 | 1.89 | 1.92 | +0.01 | +0.52% | 586,100 |
| Sep 28, 2026 | 2.01 | 2.03 | 1.88 | 1.91 | -0.14 | -6.83% | 440,700 |
| Sep 25, 2026 | 2.15 | 2.17 | 2.00 | 2.05 | -0.10 | -4.65% | 276,900 |
| Sep 24, 2026 | 2.09 | 2.21 | 2.09 | 2.15 | +0.02 | +0.94% | 287,400 |
| Sep 23, 2026 | 2.07 | 2.15 | 2.05 | 2.13 | +0.02 | +0.95% | 254,700 |
| Sep 22, 2026 | 2.08 | 2.13 | 2.06 | 2.11 | +0.05 | +2.43% | 120,100 |
| Sep 21, 2026 | 2.06 | 2.17 | 2.03 | 2.06 | -0.01 | -0.48% | 533,700 |
| Sep 18, 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 0.00 | 0.00% | 268,700 |
| Sep 17, 2026 | 2.07 | 2.13 | 2.05 | 2.07 | +0.02 | +0.98% | 124,400 |
| Sep 16, 2026 | 2.02 | 2.07 | 2.02 | 2.05 | +0.02 | +0.99% | 83,900 |
| Sep 15, 2026 | 2.04 | 2.07 | 2.01 | 2.03 | -0.04 | -1.93% | 79,900 |
| Sep 14, 2026 | 2.01 | 2.08 | 2.00 | 2.07 | +0.04 | +1.97% | 113,100 |
| Sep 11, 2026 | 2.07 | 2.08 | 2.02 | 2.03 | -0.04 | -1.93% | 127,100 |
| Sep 10, 2026 | 2.05 | 2.10 | 2.01 | 2.07 | +0.02 | +0.98% | 275,900 |
| Sep 9, 2026 | 1.90 | 2.27 | 1.79 | 2.05 | +0.15 | +7.89% | 937,700 |
| Sep 8, 2026 | 1.95 | 2.01 | 1.90 | 1.90 | -0.05 | -2.56% | 252,000 |
| Sep 4, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | -0.04 | -2.01% | 61,600 |
| Sep 3, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | +0.03 | +1.53% | 99,100 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | -0.02 | -1.01% | 87,900 |
| Sep 1, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | -0.04 | -1.98% | 94,400 |
| Aug 31, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | +0.03 | +1.51% | 91,500 |
| Aug 28, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | +0.03 | +1.53% | 64,900 |
| Aug 27, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 0.00 | 0.00% | 137,600 |
| Aug 26, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 0.00 | 0.00% | 45,500 |
| Aug 25, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | +0.02 | +1.03% | 89,200 |
| Aug 24, 2026 | 1.95 | 1.98 | 1.92 | 1.94 | -0.01 | -0.51% | 102,800 |
| Aug 21, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | -0.05 | -2.50% | 216,800 |
| Aug 20, 2026 | 2.08 | 2.08 | 1.98 | 2.00 | -0.09 | -4.31% | 181,000 |
| Aug 19, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | +0.06 | +2.96% | 172,800 |
| Aug 18, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | -0.02 | -0.98% | 129,000 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | -0.03 | -1.44% | 145,700 |
| Aug 14, 2026 | 2.08 | 2.09 | 2.01 | 2.08 | -0.03 | -1.42% | 235,600 |
65 days, newest first. Daily bars as drawn on the NIU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.