Niu Technologies (NIU) Historical Stock Data
3.58 ↓0.33 (-8.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIU is up 0.52% a day on average. There have been 14 days where Niu Technologies closed green and 16 days where NIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.86 | 3.58 | ↓$0.28 (-7.25%) | 3.56 | 3.87 | 1.02M |
| 2025-05-29 | 4.09 | 3.91 | ↓$0.18 (-4.40%) | 3.90 | 4.16 | 756.88K |
| 2025-05-28 | 3.90 | 4.02 | ↑$0.12 (3.08%) | 3.84 | 4.14 | 899.11K |
| 2025-05-27 | 4.00 | 3.90 | ↓$0.10 (-2.50%) | 3.77 | 4.08 | 1.14M |
| 2025-05-23 | 3.53 | 4.05 | ↑$0.52 (14.73%) | 3.53 | 4.17 | 1.88M |
| 2025-05-22 | 3.72 | 3.61 | ↓$0.11 (-2.96%) | 3.54 | 3.72 | 771.82K |
| 2025-05-21 | 3.36 | 3.73 | ↑$0.37 (11.01%) | 3.31 | 3.95 | 3.89M |
| 2025-05-20 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.15 | 3.34 | 1.52M |
| 2025-05-19 | 3.74 | 3.36 | ↓$0.38 (-10.16%) | 3.22 | 3.77 | 2.51M |
| 2025-05-16 | 3.43 | 3.83 | ↑$0.40 (11.66%) | 3.41 | 3.85 | 1.06M |
| 2025-05-15 | 3.50 | 3.42 | ↓$0.08 (-2.29%) | 3.36 | 3.53 | 612.06K |
| 2025-05-14 | 3.63 | 3.54 | ↓$0.09 (-2.48%) | 3.51 | 3.66 | 516.02K |
| 2025-05-13 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.43 | 3.64 | 742.01K |
| 2025-05-12 | 3.55 | 3.53 | ↓$0.02 (-0.56%) | 3.50 | 3.64 | 807.12K |
| 2025-05-09 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.31 | 3.52 | 299.35K |
| 2025-05-08 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.43 | 3.68 | 831.99K |
| 2025-05-07 | 3.60 | 3.46 | ↓$0.14 (-3.89%) | 3.45 | 3.60 | 442.91K |
| 2025-05-06 | 3.54 | 3.63 | ↑$0.09 (2.54%) | 3.52 | 3.68 | 1.25M |
| 2025-05-05 | 3.52 | 3.61 | ↑$0.09 (2.56%) | 3.51 | 3.79 | 1.62M |
| 2025-05-02 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.52 | 3.79 | 682.47K |
| 2025-05-01 | 3.36 | 3.45 | ↑$0.09 (2.68%) | 3.28 | 3.46 | 349.03K |
| 2025-04-30 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.15 | 3.38 | 611.94K |
| 2025-04-29 | 3.58 | 3.39 | ↓$0.19 (-5.31%) | 3.37 | 3.62 | 0.92M |
| 2025-04-28 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.41 | 3.57 | 574.25K |
| 2025-04-25 | 3.12 | 3.52 | ↑$0.40 (12.82%) | 3.10 | 3.53 | 1.02M |
| 2025-04-24 | 3.08 | 3.19 | ↑$0.11 (3.57%) | 2.98 | 3.29 | 1.16M |
| 2025-04-23 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.04 | 3.24 | 1.05M |
| 2025-04-22 | 2.87 | 2.96 | ↑$0.09 (3.14%) | 2.86 | 3.05 | 581.36K |
| 2025-04-21 | 2.89 | 2.78 | ↓$0.11 (-3.81%) | 2.76 | 2.96 | 578.17K |
| 2025-04-17 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.85 | 3.04 | 894.11K |
Create an account or log in to view more rows.
$NIU upupup!
$NIU when's the offering?
$NIU Games being played here.
$NIU oversold! Buy the dip
$NIU come to papa
$NIU good place to average up
$NIU YALL READY????????
$NIU 50% chance this will go up or down. I am a professional guys.
$NIU i am trading for a better future!
$NIU Be patient !!