5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+34.15%
3 MONTH PERFORMANCE
+13.24%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
+27.06%
1 YEAR PERFORMANCE
+6.06%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.15 | $3.19 (1.27%) | $3.19 | $3.10 | 140.51 K | $253.25 M |
| 05/05/2026 | $3.18 | $3.09 (-2.83%) | $3.19 | $3.08 | 171.40 K | $247.25 M |
| 05/04/2026 | $3.08 | $3.18 (3.25%) | $3.25 | $3.08 | 243.20 K | $254.45 M |
| 05/01/2026 | $3.08 | $3.08 (0%) | $3.12 | $3.02 | 102.73 K | $246.45 M |
| 04/30/2026 | $3.02 | $3.10 (2.65%) | $3.10 | $3.02 | 149.21 K | $248.05 M |
| 04/29/2026 | $3.01 | $3.04 (1%) | $3.06 | $3.01 | 145.50 K | $243.25 M |
| 04/28/2026 | $3.06 | $3.02 (-1.31%) | $3.13 | $3.02 | 271.30 K | $241.65 M |
| 04/27/2026 | $3.13 | $3.09 (-1.28%) | $3.17 | $3.09 | 204.67 K | $247.25 M |
| 04/24/2026 | $3.09 | $3.15 (1.94%) | $3.18 | $3.07 | 142.12 K | $252.05 M |
| 04/23/2026 | $3.17 | $3.09 (-2.52%) | $3.18 | $3.05 | 180.59 K | $247.25 M |
| 04/22/2026 | $3.12 | $3.17 (1.6%) | $3.25 | $3.10 | 282.90 K | $253.65 M |
| 04/21/2026 | $3.04 | $3.10 (1.97%) | $3.13 | $3.04 | 232.64 K | $248.05 M |
| 04/20/2026 | $3.07 | $3.05 (-0.65%) | $3.13 | $3.03 | 287.52 K | $244.05 M |
| 04/17/2026 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.00 | 675.60 K | $245.65 M |
| 04/16/2026 | $3.06 | $3.11 (1.63%) | $3.18 | $3.03 | 266.10 K | $248.85 M |
| 04/15/2026 | $2.90 | $3.04 (4.83%) | $3.06 | $2.89 | 319.90 K | $243.25 M |
| 04/14/2026 | $2.88 | $2.92 (1.39%) | $2.97 | $2.88 | 171.44 K | $233.65 M |
| 04/13/2026 | $2.86 | $2.90 (1.4%) | $2.98 | $2.82 | 169.11 K | $232.05 M |
| 04/10/2026 | $2.85 | $2.88 (1.05%) | $2.94 | $2.84 | 186.20 K | $230.45 M |
| 04/09/2026 | $2.90 | $2.82 (-2.76%) | $2.96 | $2.82 | 177.84 K | $225.65 M |
| 04/08/2026 | $2.90 | $2.93 (1.03%) | $2.97 | $2.87 | 270.62 K | $234.45 M |
| 04/07/2026 | $2.89 | $2.80 (-3.11%) | $2.90 | $2.77 | 230.94 K | $224.05 M |
| 04/06/2026 | $2.87 | $2.87 (0%) | $2.93 | $2.80 | 318.10 K | $229.65 M |
| 04/02/2026 | $2.83 | $2.83 (0%) | $2.89 | $2.78 | 375.74 K | $226.45 M |
| 04/01/2026 | $2.89 | $2.90 (0.35%) | $2.98 | $2.86 | 218.20 K | $232.05 M |
| 03/31/2026 | $2.77 | $2.89 (4.33%) | $2.90 | $2.75 | 447.60 K | $231.25 M |
| 03/30/2026 | $2.78 | $2.74 (-1.44%) | $2.78 | $2.71 | 484.80 K | $219.25 M |
| 03/27/2026 | $2.90 | $2.74 (-5.52%) | $2.93 | $2.73 | 583.26 K | $219.25 M |
| 03/26/2026 | $3.00 | $2.90 (-3.33%) | $3.04 | $2.90 | 507.72 K | $232.05 M |
| 03/25/2026 | $3.03 | $3.04 (0.33%) | $3.22 | $3.00 | 619.10 K | $243.25 M |
| 03/24/2026 | $2.99 | $3.00 (0.33%) | $3.04 | $2.97 | 426.10 K | $240.05 M |
| 03/23/2026 | $2.87 | $2.96 (3.14%) | $3.00 | $2.87 | 535.20 K | $236.85 M |
| 03/20/2026 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.83 | 548.30 K | $228.85 M |
| 03/19/2026 | $2.90 | $2.93 (1.03%) | $2.99 | $2.82 | 693.84 K | $234.45 M |
| 03/18/2026 | $2.96 | $2.89 (-2.36%) | $2.98 | $2.76 | 881.90 K | $231.25 M |
| 03/17/2026 | $3.21 | $2.92 (-9.03%) | $3.21 | $2.88 | 1.95 M | $233.65 M |
| 03/16/2026 | $3.96 | $3.18 (-19.7%) | $3.97 | $3.12 | 1.94 M | $254.45 M |
| 03/13/2026 | $3.86 | $3.73 (-3.37%) | $3.88 | $3.64 | 523.32 K | $298.46 M |
| 03/12/2026 | $4.17 | $3.85 (-7.67%) | $4.23 | $3.85 | 480.30 K | $307.65 M |
| 03/11/2026 | $4.02 | $4.19 (4.23%) | $4.26 | $3.97 | 749.06 K | $334.81 M |
| 03/10/2026 | $3.87 | $4.03 (4.13%) | $4.18 | $3.86 | 743.75 K | $322.03 M |
| 03/09/2026 | $3.72 | $3.85 (3.49%) | $3.89 | $3.66 | 443.91 K | $307.65 M |
| 03/06/2026 | $3.69 | $3.77 (2.17%) | $3.83 | $3.65 | 248.74 K | $301.25 M |
| 03/05/2026 | $3.76 | $3.75 (-0.27%) | $3.91 | $3.63 | 569.20 K | $299.65 M |
| 03/04/2026 | $3.61 | $3.85 (6.65%) | $3.89 | $3.55 | 710.52 K | $307.65 M |
| 03/03/2026 | $3.62 | $3.58 (-1.1%) | $3.73 | $3.54 | 671.70 K | $286.07 M |
| 03/02/2026 | $3.51 | $3.75 (6.84%) | $3.76 | $3.51 | 373.95 K | $299.65 M |
| 02/27/2026 | $3.64 | $3.62 (-0.55%) | $3.78 | $3.61 | 292.72 K | $289.27 M |
| 02/26/2026 | $3.60 | $3.68 (2.22%) | $3.69 | $3.51 | 407.50 K | $294.06 M |
| 02/25/2026 | $3.74 | $3.60 (-3.74%) | $3.84 | $3.60 | 303.61 K | $287.67 M |
| 02/24/2026 | $3.53 | $3.73 (5.67%) | $4.07 | $3.53 | 1.28 M | $298.06 M |
| 02/23/2026 | $3.47 | $3.53 (1.73%) | $3.61 | $3.45 | 464.20 K | $282.08 M |
| 02/20/2026 | $3.45 | $3.49 (1.16%) | $3.56 | $3.41 | 221.20 K | $278.88 M |
| 02/19/2026 | $3.37 | $3.44 (2.08%) | $3.47 | $3.37 | 226.75 K | $274.88 M |
| 02/18/2026 | $3.39 | $3.37 (-0.59%) | $3.49 | $3.35 | 165.87 K | $269.29 M |
| 02/17/2026 | $3.43 | $3.40 (-0.87%) | $3.46 | $3.30 | 179.40 K | $271.69 M |
| 02/13/2026 | $3.40 | $3.43 (0.88%) | $3.49 | $3.40 | 209.30 K | $274.08 M |
| 02/12/2026 | $3.36 | $3.39 (0.89%) | $3.58 | $3.36 | 492.30 K | $270.89 M |
| 02/11/2026 | $3.50 | $3.52 (0.57%) | $3.57 | $3.49 | 272.18 K | $281.28 M |
| 02/10/2026 | $3.62 | $3.44 (-4.97%) | $3.69 | $3.44 | 304.97 K | $274.88 M |
| 02/09/2026 | $3.30 | $3.62 (9.7%) | $3.65 | $3.28 | 824.73 K | $289.27 M |
| 02/06/2026 | $3.17 | $3.40 (7.26%) | $3.42 | $3.17 | 763.18 K | $271.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
