5 DAY PERFORMANCE
+48.65%
1 MONTH PERFORMANCE
+83.33%
3 MONTH PERFORMANCE
+22.61%
6 MONTH PERFORMANCE
+13.24%
YEAR-TO-DATE PERFORMANCE
+27.06%
1 YEAR PERFORMANCE
+2.94%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.41 | $2.45 (1.66%) | $2.47 | $2.41 | 130.52 K | $198.08 M |
| 08/05/2026 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.42 | 155.51 K | $198.08 M |
| 08/04/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.48 | 115.43 K | $202.12 M |
| 08/03/2026 | $2.56 | $2.58 (0.78%) | $2.63 | $2.55 | 109.60 K | $208.59 M |
| 07/31/2026 | $2.59 | $2.59 (0%) | $2.60 | $2.50 | 116.70 K | $209.40 M |
| 07/30/2026 | $2.56 | $2.59 (1.17%) | $2.63 | $2.52 | 143.80 K | $209.40 M |
| 07/29/2026 | $2.63 | $2.55 (-3.04%) | $2.70 | $2.53 | 136.52 K | $206.17 M |
| 07/28/2026 | $2.67 | $2.65 (-0.75%) | $2.74 | $2.64 | 181.63 K | $214.25 M |
| 07/27/2026 | $2.57 | $2.66 (3.5%) | $2.70 | $2.57 | 198.60 K | $215.06 M |
| 07/24/2026 | $2.57 | $2.57 (0%) | $2.60 | $2.45 | 163.41 K | $207.78 M |
| 07/23/2026 | $2.68 | $2.56 (-4.48%) | $2.77 | $2.55 | 417.97 K | $206.97 M |
| 07/22/2026 | $2.68 | $2.74 (2.24%) | $2.75 | $2.64 | 210.77 K | $221.53 M |
| 07/21/2026 | $2.66 | $2.71 (1.88%) | $2.75 | $2.55 | 548.10 K | $219.10 M |
| 07/20/2026 | $2.63 | $2.63 (0%) | $2.72 | $2.61 | 329.80 K | $212.63 M |
| 07/17/2026 | $2.41 | $2.62 (8.71%) | $2.63 | $2.37 | 376.35 K | $211.82 M |
| 07/16/2026 | $2.33 | $2.44 (4.72%) | $2.54 | $2.33 | 499.93 K | $197.27 M |
| 07/15/2026 | $2.20 | $2.32 (5.45%) | $2.35 | $2.16 | 180.80 K | $187.57 M |
| 07/14/2026 | $2.17 | $2.19 (0.92%) | $2.20 | $2.12 | 179.50 K | $177.06 M |
| 07/13/2026 | $2.15 | $2.15 (0%) | $2.19 | $2.12 | 301.50 K | $173.83 M |
| 07/10/2026 | $2.07 | $2.16 (4.35%) | $2.17 | $2.07 | 249.60 K | $174.63 M |
| 07/09/2026 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.06 | 133.50 K | $167.36 M |
| 07/08/2026 | $2.11 | $2.09 (-0.95%) | $2.12 | $2.03 | 177.61 K | $168.97 M |
| 07/07/2026 | $2.09 | $2.10 (0.48%) | $2.15 | $2.08 | 283.03 K | $169.78 M |
| 07/06/2026 | $2.04 | $2.09 (2.45%) | $2.10 | $2.01 | 221.25 K | $168.97 M |
| 07/02/2026 | $2.04 | $2.03 (-0.49%) | $2.08 | $2.01 | 219.34 K | $164.12 M |
| 07/01/2026 | $1.99 | $2.07 (4.02%) | $2.08 | $1.95 | 196.32 K | $167.36 M |
| 06/30/2026 | $1.98 | $2.01 (1.52%) | $2.06 | $1.98 | 162.20 K | $162.51 M |
| 06/29/2026 | $1.95 | $1.98 (1.54%) | $2.05 | $1.93 | 1.12 M | $160.08 M |
| 06/26/2026 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.93 | 303.50 K | $157.66 M |
| 06/25/2026 | $2.07 | $1.99 (-3.86%) | $2.12 | $1.96 | 405.09 K | $160.89 M |
| 06/24/2026 | $1.97 | $2.06 (4.57%) | $2.08 | $1.95 | 549.22 K | $166.55 M |
| 06/23/2026 | $2.01 | $1.97 (-1.99%) | $2.12 | $1.95 | 582.97 K | $159.27 M |
| 06/22/2026 | $2.17 | $2.05 (-5.53%) | $2.19 | $2.03 | 416.00 K | $165.74 M |
| 06/18/2026 | $2.11 | $2.16 (2.37%) | $2.17 | $2.10 | 256.41 K | $174.63 M |
| 06/17/2026 | $2.18 | $2.10 (-3.67%) | $2.22 | $2.10 | 341.10 K | $169.78 M |
| 06/16/2026 | $2.29 | $2.19 (-4.37%) | $2.38 | $2.19 | 618.92 K | $177.06 M |
| 06/15/2026 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.32 | 493.63 K | $187.57 M |
| 06/12/2026 | $2.33 | $2.30 (-1.29%) | $2.36 | $2.24 | 366.28 K | $185.95 M |
| 06/11/2026 | $2.25 | $2.33 (3.56%) | $2.35 | $2.24 | 390.04 K | $188.38 M |
| 06/10/2026 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.21 | 439.80 K | $182.72 M |
| 06/09/2026 | $2.28 | $2.34 (2.63%) | $2.38 | $2.25 | 616.91 K | $189.19 M |
| 06/08/2026 | $2.28 | $2.29 (0.44%) | $2.37 | $2.26 | 403.44 K | $185.14 M |
| 06/05/2026 | $2.34 | $2.27 (-2.99%) | $2.35 | $2.24 | 450.04 K | $183.53 M |
| 06/04/2026 | $2.20 | $2.38 (8.18%) | $2.42 | $2.20 | 690.62 K | $192.42 M |
| 06/03/2026 | $2.26 | $2.24 (-0.88%) | $2.26 | $2.08 | 1.55 M | $181.10 M |
| 06/02/2026 | $2.37 | $2.24 (-5.49%) | $2.40 | $2.22 | 980.98 K | $181.10 M |
| 06/01/2026 | $2.34 | $2.35 (0.43%) | $2.54 | $2.33 | 908.33 K | $190.00 M |
| 05/29/2026 | $2.42 | $2.35 (-2.89%) | $2.44 | $2.32 | 619.03 K | $190.00 M |
| 05/28/2026 | $2.45 | $2.44 (-0.41%) | $2.60 | $2.44 | 484.95 K | $197.27 M |
| 05/27/2026 | $2.43 | $2.49 (2.47%) | $2.51 | $2.42 | 364.70 K | $201.31 M |
| 05/26/2026 | $2.40 | $2.46 (2.5%) | $2.51 | $2.40 | 311.00 K | $198.89 M |
| 05/22/2026 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.32 | 573.43 K | $194.04 M |
| 05/21/2026 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.45 | 294.09 K | $198.08 M |
| 05/20/2026 | $2.47 | $2.54 (2.83%) | $2.62 | $2.36 | 567.63 K | $205.36 M |
| 05/19/2026 | $2.44 | $2.46 (0.82%) | $2.61 | $2.44 | 587.40 K | $198.89 M |
| 05/18/2026 | $2.80 | $2.42 (-13.57%) | $2.80 | $2.31 | 1.31 M | $195.65 M |
| 05/15/2026 | $2.85 | $2.84 (-0.35%) | $2.89 | $2.74 | 591.50 K | $229.61 M |
| 05/14/2026 | $2.99 | $2.83 (-5.35%) | $2.99 | $2.83 | 287.10 K | $228.80 M |
| 05/13/2026 | $2.96 | $2.99 (1.01%) | $3.01 | $2.93 | 303.61 K | $241.74 M |
| 05/12/2026 | $3.00 | $2.96 (-1.33%) | $3.09 | $2.94 | 198.60 K | $239.31 M |
| 05/11/2026 | $3.12 | $3.00 (-3.85%) | $3.16 | $3.00 | 276.83 K | $242.55 M |
| 05/08/2026 | $3.14 | $3.17 (0.96%) | $3.19 | $3.13 | 145.81 K | $256.29 M |
| 05/07/2026 | $3.17 | $3.14 (-0.95%) | $3.18 | $3.12 | 190.40 K | $253.87 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.
