-
5 DAY PERFORMANCE
+17.55% -
1 MONTH PERFORMANCE
+20.77% -
3 MONTH PERFORMANCE
+27.01% -
6 MONTH PERFORMANCE
+31.55% -
YEAR-TO-DATE PERFORMANCE
+0.91% -
1 YEAR PERFORMANCE
-22.73%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.21 | $2.22 (0.45%) | $2.29 | $2.13 | 992,432 | $175.98 M |
| 09/26/2024 | $2.10 | $2.17 (3.33%) | $2.19 | $2.05 | 1.52 M | $172.02 M |
| 09/25/2024 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.97 | 323,733 | $158.54 M |
| 09/24/2024 | $1.96 | $2.10 (7.14%) | $2.15 | $1.96 | 807,600 | $166.47 M |
| 09/23/2024 | $1.86 | $1.88 (1.08%) | $1.94 | $1.86 | 115,140 | $149.03 M |
| 09/20/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.88 | 79,061 | $149.03 M |
| 09/19/2024 | $1.91 | $1.92 (0.52%) | $1.93 | $1.87 | 183,842 | $152.20 M |
| 09/18/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.81 | 255,740 | $147.44 M |
| 09/17/2024 | $1.83 | $1.90 (3.83%) | $1.97 | $1.83 | 339,100 | $150.61 M |
| 09/16/2024 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.80 | 79,900 | $143.48 M |
| 09/13/2024 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.78 | 89,839 | $141.90 M |
| 09/12/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.78 | 55,600 | $141.90 M |
| 09/11/2024 | $1.79 | $1.81 (1.12%) | $1.82 | $1.76 | 93,324 | $143.48 M |
| 09/10/2024 | $1.77 | $1.79 (1.13%) | $1.84 | $1.77 | 76,142 | $141.90 M |
| 09/09/2024 | $1.78 | $1.79 (0.56%) | $1.88 | $1.78 | 183,700 | $141.90 M |
| 09/06/2024 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.76 | 240,500 | $143.48 M |
| 09/05/2024 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.82 | 86,402 | $144.27 M |
| 09/04/2024 | $1.84 | $1.84 (0%) | $1.86 | $1.80 | 112,501 | $145.86 M |
| 09/03/2024 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.82 | 108,200 | $144.27 M |
| 08/30/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.86 | 124,100 | $148.25 M |
| 08/29/2024 | $1.87 | $1.86 (-0.53%) | $1.89 | $1.81 | 134,337 | $146.67 M |
| 08/28/2024 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.80 | 154,765 | $144.31 M |
| 08/27/2024 | $1.94 | $1.89 (-2.58%) | $1.96 | $1.86 | 172,500 | $149.04 M |
| 08/26/2024 | $1.87 | $1.94 (3.74%) | $1.96 | $1.85 | 218,245 | $152.98 M |
| 08/23/2024 | $1.82 | $1.84 (1.1%) | $1.85 | $1.82 | 113,229 | $145.10 M |
| 08/22/2024 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.80 | 180,719 | $142.73 M |
| 08/21/2024 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.81 | 100,524 | $143.52 M |
| 08/20/2024 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.79 | 158,905 | $143.52 M |
| 08/19/2024 | $1.83 | $1.87 (2.19%) | $1.90 | $1.83 | 160,447 | $147.46 M |
| 08/16/2024 | $1.82 | $1.83 (0.55%) | $1.88 | $1.82 | 94,613 | $144.31 M |
| 08/15/2024 | $1.83 | $1.84 (0.55%) | $1.88 | $1.83 | 203,886 | $145.10 M |
| 08/14/2024 | $1.86 | $1.81 (-2.69%) | $1.87 | $1.80 | 132,678 | $142.73 M |
| 08/13/2024 | $1.81 | $1.85 (2.21%) | $1.86 | $1.80 | 158,812 | $145.89 M |
| 08/12/2024 | $2.01 | $1.80 (-10.45%) | $2.01 | $1.75 | 372,787 | $141.94 M |
| 08/09/2024 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.82 | 188,939 | $144.31 M |
| 08/08/2024 | $1.80 | $1.84 (2.22%) | $1.89 | $1.79 | 185,923 | $145.10 M |
| 08/07/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.78 | 135,100 | $141.94 M |
| 08/06/2024 | $1.82 | $1.84 (1.1%) | $1.87 | $1.81 | 188,143 | $145.10 M |
| 08/05/2024 | $1.77 | $1.83 (3.39%) | $1.91 | $1.77 | 259,146 | $144.31 M |
| 08/02/2024 | $1.91 | $1.91 (0%) | $1.95 | $1.86 | 293,186 | $150.62 M |
| 08/01/2024 | $2.01 | $1.94 (-3.48%) | $2.02 | $1.89 | 338,722 | $152.98 M |
| 07/31/2024 | $1.98 | $1.98 (0%) | $2.05 | $1.97 | 343,700 | $156.14 M |
| 07/30/2024 | $2.00 | $1.95 (-2.5%) | $2.02 | $1.94 | 154,006 | $153.77 M |
| 07/29/2024 | $2.05 | $2.02 (-1.46%) | $2.11 | $2.00 | 149,726 | $159.29 M |
| 07/26/2024 | $1.96 | $2.04 (4.08%) | $2.08 | $1.95 | 186,000 | $160.87 M |
| 07/25/2024 | $1.89 | $1.96 (3.7%) | $1.99 | $1.89 | 132,015 | $154.56 M |
| 07/24/2024 | $1.94 | $1.90 (-2.06%) | $2.00 | $1.88 | 136,849 | $149.83 M |
| 07/23/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.93 | 243,000 | $155.35 M |
| 07/22/2024 | $2.05 | $2.03 (-0.98%) | $2.09 | $2.00 | 103,608 | $160.08 M |
| 07/19/2024 | $2.05 | $2.05 (0%) | $2.08 | $1.92 | 294,560 | $161.66 M |
| 07/18/2024 | $2.13 | $2.07 (-2.82%) | $2.19 | $2.07 | 337,409 | $163.23 M |
| 07/17/2024 | $2.17 | $2.15 (-0.92%) | $2.19 | $2.10 | 144,361 | $169.54 M |
| 07/16/2024 | $2.09 | $2.17 (3.83%) | $2.24 | $2.09 | 261,700 | $171.12 M |
| 07/15/2024 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.07 | 589,372 | $167.97 M |
| 07/12/2024 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.19 | 338,327 | $176.64 M |
| 07/11/2024 | $2.19 | $2.32 (5.94%) | $2.37 | $2.19 | 521,404 | $182.95 M |
| 07/10/2024 | $2.23 | $2.18 (-2.24%) | $2.32 | $2.15 | 387,067 | $171.91 M |
| 07/09/2024 | $2.30 | $2.28 (-0.87%) | $2.46 | $2.25 | 1.42 M | $179.79 M |
| 07/08/2024 | $1.95 | $2.21 (13.33%) | $2.31 | $1.91 | 1.32 M | $174.27 M |
| 07/05/2024 | $1.94 | $1.91 (-1.55%) | $1.99 | $1.82 | 547,109 | $150.62 M |
| 07/03/2024 | $1.77 | $1.82 (2.82%) | $1.84 | $1.73 | 233,980 | $143.52 M |
| 07/02/2024 | $1.69 | $1.77 (4.73%) | $1.78 | $1.69 | 187,133 | $139.58 M |
| 07/01/2024 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.69 | 136,719 | $134.06 M |
| 06/28/2024 | $1.69 | $1.74 (2.96%) | $1.74 | $1.65 | 169,128 | $137.21 M |