Niu Technologies (NIU)
NASDAQ: NIU
· Real-Time Price · USD
4.52
-0.30 (-6.22%)
At close: Oct 03, 2025, 3:59 PM
4.66
3.10%
After-hours: Oct 03, 2025, 06:32 PM EDT
NIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.82 | 4.85 | 4.42 | 4.52 | 4.52 | -6.22% | 833,522 |
| Oct 2, 2025 | 4.81 | 4.90 | 4.71 | 4.82 | 4.82 | 0.21% | 557,746 |
| Oct 1, 2025 | 4.68 | 4.85 | 4.45 | 4.81 | 4.81 | 2.56% | 1,014,893 |
| Sep 30, 2025 | 4.70 | 4.86 | 4.65 | 4.69 | 4.69 | 0.64% | 803,800 |
| Sep 29, 2025 | 4.71 | 4.74 | 4.58 | 4.66 | 4.66 | 0.43% | 741,600 |
| Sep 26, 2025 | 4.75 | 4.77 | 4.56 | 4.64 | 4.64 | -3.73% | 633,233 |
| Sep 25, 2025 | 4.60 | 4.86 | 4.60 | 4.82 | 4.82 | 3.88% | 859,300 |
| Sep 24, 2025 | 4.47 | 4.90 | 4.43 | 4.64 | 4.64 | 5.69% | 1,078,300 |
| Sep 23, 2025 | 4.49 | 4.51 | 4.33 | 4.39 | 4.39 | -2.01% | 723,675 |
| Sep 22, 2025 | 4.31 | 4.55 | 4.27 | 4.48 | 4.48 | 3.94% | 606,883 |
| Sep 19, 2025 | 4.39 | 4.45 | 4.25 | 4.31 | 4.31 | -0.92% | 626,519 |
| Sep 18, 2025 | 4.45 | 4.46 | 4.28 | 4.35 | 4.35 | -1.58% | 576,500 |
| Sep 17, 2025 | 4.20 | 4.51 | 4.15 | 4.42 | 4.42 | 7.02% | 1,218,742 |
| Sep 16, 2025 | 4.13 | 4.18 | 4.05 | 4.13 | 4.13 | 0.24% | 512,400 |
| Sep 15, 2025 | 4.14 | 4.21 | 4.07 | 4.12 | 4.12 | 1.73% | 378,664 |
| Sep 12, 2025 | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | -1.70% | 343,946 |
| Sep 11, 2025 | 4.08 | 4.21 | 4.07 | 4.12 | 4.12 | 1.48% | 348,672 |
| Sep 10, 2025 | 4.31 | 4.31 | 4.04 | 4.06 | 4.06 | -5.80% | 575,100 |
| Sep 9, 2025 | 4.39 | 4.41 | 4.25 | 4.31 | 4.31 | -1.82% | 337,253 |
| Sep 8, 2025 | 4.38 | 4.39 | 4.26 | 4.39 | 4.39 | 1.15% | 401,220 |
Page 1 of 88