Niu Technologies (NIU) Historical Stock Data
3.30 ↑0.03 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIU is down -0.83% a day on average. There have been 15 days where Niu Technologies closed green and 15 days where NIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.21 | 3.35 | 323.33K |
| 2025-12-23 | 3.17 | 3.27 | ↑$0.10 (3.15%) | 3.17 | 3.35 | 464.77K |
| 2025-12-22 | 3.07 | 3.16 | ↑$0.09 (2.93%) | 3.05 | 3.22 | 481.60K |
| 2025-12-19 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.02 | 3.19 | 4.46M |
| 2025-12-18 | 3.02 | 3.06 | ↑$0.04 (1.32%) | 2.93 | 3.11 | 0.96M |
| 2025-12-17 | 3.05 | 2.94 | ↓$0.11 (-3.61%) | 2.92 | 3.10 | 859.25K |
| 2025-12-16 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.89 | 3.04 | 840.38K |
| 2025-12-15 | 3.24 | 3.05 | ↓$0.19 (-5.86%) | 2.99 | 3.25 | 856.83K |
| 2025-12-12 | 3.29 | 3.25 | ↓$0.04 (-1.22%) | 3.25 | 3.36 | 371.56K |
| 2025-12-11 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.17 | 3.36 | 241.50K |
| 2025-12-10 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.19 | 3.31 | 373.40K |
| 2025-12-09 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.20 | 3.29 | 327.92K |
| 2025-12-08 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.14 | 3.27 | 605.44K |
| 2025-12-05 | 3.50 | 3.21 | ↓$0.29 (-8.29%) | 3.18 | 3.52 | 855.39K |
| 2025-12-04 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.35 | 3.54 | 389.75K |
| 2025-12-03 | 3.48 | 3.46 | ↓$0.02 (-0.57%) | 3.39 | 3.54 | 383.64K |
| 2025-12-02 | 3.40 | 3.52 | ↑$0.12 (3.53%) | 3.38 | 3.56 | 416.54K |
| 2025-12-01 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.41 | 3.51 | 420.63K |
| 2025-11-28 | 3.61 | 3.47 | ↓$0.14 (-3.88%) | 3.44 | 3.61 | 305.28K |
| 2025-11-26 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.58 | 3.71 | 506.78K |
| 2025-11-25 | 3.49 | 3.66 | ↑$0.17 (4.87%) | 3.46 | 3.68 | 570.20K |
| 2025-11-24 | 3.37 | 3.49 | ↑$0.12 (3.56%) | 3.35 | 3.50 | 609.58K |
| 2025-11-21 | 3.22 | 3.30 | ↑$0.08 (2.48%) | 3.13 | 3.32 | 678.24K |
| 2025-11-20 | 3.56 | 3.19 | ↓$0.37 (-10.39%) | 3.19 | 3.62 | 1.01M |
| 2025-11-19 | 3.79 | 3.54 | ↓$0.25 (-6.60%) | 3.50 | 3.79 | 790.96K |
| 2025-11-18 | 3.59 | 3.84 | ↑$0.25 (6.96%) | 3.56 | 3.85 | 519.37K |
| 2025-11-17 | 4.13 | 3.62 | ↓$0.51 (-12.35%) | 3.59 | 4.50 | 2.18M |
| 2025-11-14 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.83 | 3.98 | 409.66K |
| 2025-11-13 | 4.08 | 3.99 | ↓$0.09 (-2.21%) | 3.89 | 4.09 | 375.72K |
| 2025-11-12 | 4.12 | 4.07 | ↓$0.05 (-1.21%) | 4.01 | 4.16 | 328.25K |
Create an account or log in to view more rows.
$NIU i come here all weekend... every weekend. refresh refresh refresh. smh
$NIU Just buy and hold
$NIU has just been halted from trading due to volatility.
$NIU LETS GOOOOOOOO!!!!!!!
$NIU Markets about as efficient as a retirement home
$NIU Very bullish action
$NIU Up! Up! Up! Up! Up! Up! Up!
$NIU upupup!
$NIU when's the offering?
$NIU Games being played here.