5 DAY PERFORMANCE
+113.89%
1 MONTH PERFORMANCE
+98.45%
3 MONTH PERFORMANCE
+57.14%
6 MONTH PERFORMANCE
+24.60%
YEAR-TO-DATE PERFORMANCE
+27.06%
1 YEAR PERFORMANCE
-1.28%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.79 | $1.74 (-3.07%) | $1.81 | $1.73 | 51.22 K | |
| 11/04/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.73 | 98.50 K | $145.16 M |
| 11/03/2026 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.75 | 124.00 K | $142.73 M |
| 11/02/2026 | $1.79 | $1.78 (-0.56%) | $1.81 | $1.78 | 134.50 K | $144.35 M |
| 10/30/2026 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.78 | 179.99 K | $145.98 M |
| 10/29/2026 | $1.88 | $1.88 (0%) | $1.92 | $1.88 | 126.02 K | $152.46 M |
| 10/28/2026 | $1.88 | $1.89 (0.53%) | $1.92 | $1.88 | 156.30 K | $153.27 M |
| 10/27/2026 | $1.85 | $1.90 (2.7%) | $1.92 | $1.85 | 50.00 K | $154.09 M |
| 10/26/2026 | $1.84 | $1.86 (1.09%) | $1.87 | $1.84 | 71.40 K | $150.84 M |
| 10/23/2026 | $1.85 | $1.85 (0%) | $1.91 | $1.81 | 137.20 K | $150.03 M |
| 10/22/2026 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.85 | 177.15 K | $150.84 M |
| 10/21/2026 | $1.90 | $1.92 (1.05%) | $1.94 | $1.89 | 70.83 K | $155.71 M |
| 10/20/2026 | $1.87 | $1.92 (2.67%) | $1.92 | $1.87 | 74.42 K | $155.71 M |
| 10/19/2026 | $1.89 | $1.86 (-1.59%) | $1.91 | $1.86 | 113.78 K | $150.84 M |
| 10/16/2026 | $1.92 | $1.91 (-0.52%) | $1.94 | $1.91 | 68.20 K | $154.90 M |
| 10/15/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.88 | 74.30 K | $154.90 M |
| 10/14/2026 | $1.88 | $1.89 (0.53%) | $1.91 | $1.88 | 63.30 K | $153.27 M |
| 10/13/2026 | $1.90 | $1.90 (0%) | $1.92 | $1.89 | 89.20 K | $154.09 M |
| 10/12/2026 | $1.95 | $1.90 (-2.56%) | $1.96 | $1.90 | 71.50 K | $154.09 M |
| 10/09/2026 | $1.89 | $1.97 (4.23%) | $1.98 | $1.89 | 110.40 K | $159.76 M |
| 10/08/2026 | $1.85 | $1.88 (1.62%) | $1.90 | $1.85 | 95.92 K | $152.46 M |
| 10/07/2026 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.87 | 61.19 K | $152.46 M |
| 10/06/2026 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.89 | 99.59 K | $155.71 M |
| 10/05/2026 | $1.88 | $1.94 (3.19%) | $1.96 | $1.88 | 161.50 K | $157.33 M |
| 10/02/2026 | $1.85 | $1.88 (1.62%) | $1.91 | $1.83 | 153.10 K | $152.46 M |
| 10/01/2026 | $1.85 | $1.85 (0%) | $1.88 | $1.83 | 209.44 K | $150.03 M |
| 09/30/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.86 | 169.25 K | $150.84 M |
| 09/29/2026 | $1.92 | $1.92 (0%) | $1.99 | $1.89 | 586.15 K | $155.71 M |
| 09/28/2026 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.88 | 440.71 K | $154.90 M |
| 09/25/2026 | $2.15 | $2.05 (-4.65%) | $2.17 | $2.00 | 276.90 K | $166.25 M |
| 09/24/2026 | $2.09 | $2.15 (2.87%) | $2.21 | $2.09 | 287.40 K | $174.36 M |
| 09/23/2026 | $2.07 | $2.13 (2.9%) | $2.15 | $2.05 | 254.70 K | $172.74 M |
| 09/22/2026 | $2.08 | $2.11 (1.44%) | $2.13 | $2.06 | 120.10 K | $171.12 M |
| 09/21/2026 | $2.06 | $2.06 (0%) | $2.17 | $2.03 | 534.23 K | $167.06 M |
| 09/18/2026 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.05 | 268.72 K | $167.87 M |
| 09/17/2026 | $2.07 | $2.07 (0%) | $2.13 | $2.05 | 124.42 K | $167.87 M |
| 09/16/2026 | $2.02 | $2.05 (1.49%) | $2.07 | $2.02 | 83.90 K | $166.25 M |
| 09/15/2026 | $2.04 | $2.03 (-0.49%) | $2.07 | $2.01 | 79.90 K | $164.63 M |
| 09/14/2026 | $2.01 | $2.07 (2.99%) | $2.08 | $2.00 | 113.12 K | $167.87 M |
| 09/11/2026 | $2.07 | $2.03 (-1.93%) | $2.08 | $2.02 | 127.11 K | $164.63 M |
| 09/10/2026 | $2.05 | $2.07 (0.98%) | $2.10 | $2.01 | 276.42 K | $167.87 M |
| 09/09/2026 | $1.90 | $2.05 (7.89%) | $2.27 | $1.79 | 937.74 K | $166.25 M |
| 09/08/2026 | $1.95 | $1.90 (-2.56%) | $2.01 | $1.90 | 252.00 K | $154.09 M |
| 09/04/2026 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.95 | 61.60 K | $158.14 M |
| 09/03/2026 | $1.96 | $1.99 (1.53%) | $2.00 | $1.96 | 99.10 K | $161.38 M |
| 09/02/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.94 | 87.90 K | $158.95 M |
| 09/01/2026 | $2.01 | $1.98 (-1.49%) | $2.01 | $1.96 | 94.42 K | $160.57 M |
| 08/31/2026 | $2.00 | $2.02 (1%) | $2.04 | $2.00 | 91.53 K | $163.82 M |
| 08/28/2026 | $1.96 | $1.99 (1.53%) | $1.99 | $1.96 | 64.92 K | $161.38 M |
| 08/27/2026 | $1.93 | $1.96 (1.55%) | $1.99 | $1.93 | 137.60 K | $158.95 M |
| 08/26/2026 | $1.93 | $1.96 (1.55%) | $1.97 | $1.93 | 45.50 K | $158.95 M |
| 08/25/2026 | $1.94 | $1.96 (1.03%) | $1.97 | $1.90 | 89.42 K | $158.95 M |
| 08/24/2026 | $1.95 | $1.94 (-0.51%) | $1.98 | $1.92 | 102.80 K | $157.33 M |
| 08/21/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.95 | 216.90 K | $158.14 M |
| 08/20/2026 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.98 | 181.00 K | $162.20 M |
| 08/19/2026 | $2.03 | $2.09 (2.96%) | $2.10 | $2.03 | 172.80 K | $169.49 M |
| 08/18/2026 | $2.05 | $2.03 (-0.98%) | $2.07 | $2.02 | 129.03 K | $164.63 M |
| 08/17/2026 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.04 | 145.70 K | $166.25 M |
| 08/14/2026 | $2.08 | $2.08 (0%) | $2.09 | $2.01 | 235.71 K | $168.68 M |
| 08/13/2026 | $2.08 | $2.11 (1.44%) | $2.17 | $2.06 | 338.15 K | $171.12 M |
| 08/12/2026 | $2.02 | $2.07 (2.48%) | $2.11 | $2.00 | 282.10 K | $167.87 M |
| 08/11/2026 | $2.04 | $2.00 (-1.96%) | $2.08 | $2.00 | 178.83 K | $162.20 M |
| 08/10/2026 | $2.11 | $2.04 (-3.32%) | $2.18 | $2.03 | 637.07 K | $164.93 M |
| 08/07/2026 | $2.45 | $2.46 (0.41%) | $2.57 | $2.41 | 210.80 K | $198.89 M |
| 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 |
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.
