5 DAY PERFORMANCE
-25.73%
1 MONTH PERFORMANCE
-18.64%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-5.29%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.54 | $2.45 (-3.54%) | $2.52 | $2.34 | 625,725 | $183.49 M |
| 03/11/2025 | $2.34 | $2.46 (5.13%) | $2.55 | $2.34 | 497,442 | $193.31 M |
| 03/10/2025 | $2.36 | $2.30 (-2.54%) | $2.40 | $2.26 | 634,500 | $180.74 M |
| 03/07/2025 | $2.53 | $2.41 (-4.74%) | $2.62 | $2.40 | 475,900 | $189.38 M |
| 03/06/2025 | $2.50 | $2.52 (0.8%) | $2.58 | $2.49 | 694,700 | $198.03 M |
| 03/05/2025 | $2.40 | $2.48 (3.33%) | $2.52 | $2.40 | 704,574 | $194.89 M |
| 03/04/2025 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.22 | 571,157 | $179.95 M |
| 03/03/2025 | $2.55 | $2.35 (-7.84%) | $2.56 | $2.33 | 760,906 | $184.67 M |
| 02/28/2025 | $2.41 | $2.49 (3.32%) | $2.51 | $2.36 | 605,320 | $195.67 M |
| 02/27/2025 | $2.57 | $2.56 (-0.39%) | $2.74 | $2.52 | 1.28 M | $201.17 M |
| 02/26/2025 | $2.70 | $2.54 (-5.93%) | $2.72 | $2.49 | 2.01 M | $199.60 M |
| 02/25/2025 | $2.41 | $2.57 (6.64%) | $2.77 | $2.38 | 2.76 M | $201.96 M |
| 02/24/2025 | $2.35 | $2.32 (-1.28%) | $2.45 | $2.14 | 1.06 M | $182.31 M |
| 02/21/2025 | $2.36 | $2.34 (-0.85%) | $2.53 | $2.32 | 1.50 M | $183.88 M |
| 02/20/2025 | $2.18 | $2.25 (3.21%) | $2.38 | $2.18 | 971,605 | $176.81 M |
| 02/19/2025 | $2.23 | $2.13 (-4.48%) | $2.27 | $2.12 | 460,700 | $167.38 M |
| 02/18/2025 | $2.34 | $2.22 (-5.13%) | $2.34 | $2.21 | 612,814 | $174.45 M |
| 02/14/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.24 | 691,669 | $180.74 M |
| 02/13/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.13 | 655,300 | $172.10 M |
| 02/12/2025 | $2.11 | $2.20 (4.27%) | $2.24 | $2.11 | 768,123 | $172.88 M |
| 02/11/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.07 | 256,000 | $165.02 M |
| 02/10/2025 | $2.12 | $2.16 (1.89%) | $2.21 | $2.11 | 611,400 | $169.74 M |
| 02/07/2025 | $1.99 | $2.07 (4.02%) | $2.08 | $1.99 | 388,500 | $162.67 M |
| 02/06/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.95 | 360,500 | $154.81 M |
| 02/05/2025 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.97 | 186,548 | $155.59 M |
| 02/04/2025 | $2.00 | $2.06 (3%) | $2.08 | $2.00 | 472,338 | $161.88 M |
| 02/03/2025 | $1.95 | $1.98 (1.54%) | $2.05 | $1.94 | 309,500 | $155.59 M |
| 01/31/2025 | $2.04 | $2.02 (-0.98%) | $2.08 | $2.01 | 292,223 | $158.74 M |
| 01/30/2025 | $1.96 | $2.04 (4.08%) | $2.08 | $1.95 | 309,300 | $160.31 M |
| 01/29/2025 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.94 | 397,961 | $156.38 M |
| 01/28/2025 | $1.93 | $2.04 (5.7%) | $2.05 | $1.93 | 386,600 | $160.31 M |
| 01/27/2025 | $1.96 | $1.93 (-1.53%) | $2.02 | $1.90 | 415,302 | $151.66 M |
| 01/24/2025 | $1.97 | $1.99 (1.02%) | $2.02 | $1.95 | 292,500 | $156.38 M |
| 01/23/2025 | $1.87 | $1.93 (3.21%) | $1.94 | $1.85 | 216,606 | $151.66 M |
| 01/22/2025 | $1.87 | $1.87 (0%) | $1.89 | $1.85 | 210,483 | $146.95 M |
| 01/21/2025 | $1.91 | $1.93 (1.05%) | $1.98 | $1.91 | 368,892 | $151.66 M |
| 01/17/2025 | $1.82 | $1.90 (4.4%) | $1.91 | $1.79 | 549,425 | $149.31 M |
| 01/16/2025 | $1.79 | $1.79 (0%) | $1.82 | $1.75 | 179,101 | $140.66 M |
| 01/15/2025 | $1.74 | $1.78 (2.3%) | $1.79 | $1.70 | 287,300 | $139.88 M |
| 01/14/2025 | $1.76 | $1.72 (-2.27%) | $1.78 | $1.72 | 150,315 | $135.16 M |
| 01/13/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.66 | 275,015 | $135.95 M |
| 01/10/2025 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.67 | 380,698 | $134.38 M |
| 01/08/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.71 | 221,300 | $137.52 M |
| 01/07/2025 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.79 | 219,834 | $140.66 M |
| 01/06/2025 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.78 | 485,200 | $140.66 M |
| 01/03/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.70 | 235,202 | $139.09 M |
| 01/02/2025 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.74 | 259,649 | $136.73 M |
| 12/31/2024 | $1.78 | $1.79 (0.56%) | $1.84 | $1.77 | 198,400 | $140.66 M |
| 12/30/2024 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.78 | 232,382 | $139.88 M |
| 12/27/2024 | $1.86 | $1.89 (1.61%) | $1.92 | $1.79 | 353,600 | $148.52 M |
| 12/26/2024 | $1.86 | $1.86 (0%) | $1.87 | $1.81 | 190,800 | $146.16 M |
| 12/24/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.79 | 145,300 | $143.81 M |
| 12/23/2024 | $1.75 | $1.79 (2.29%) | $1.82 | $1.73 | 253,536 | $140.66 M |
| 12/20/2024 | $1.72 | $1.76 (2.33%) | $1.77 | $1.70 | 265,500 | $138.31 M |
| 12/19/2024 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.71 | 274,616 | $135.95 M |
| 12/18/2024 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.70 | 408,646 | $135.95 M |
| 12/17/2024 | $1.80 | $1.80 (0%) | $1.86 | $1.76 | 232,900 | $141.45 M |
| 12/16/2024 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.77 | 296,610 | $140.66 M |
| 12/13/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.78 | 400,840 | $144.59 M |
| 12/12/2024 | $1.87 | $1.87 (0%) | $1.92 | $1.83 | 270,721 | $146.95 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.
