5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-18.60%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+95.53%
1 YEAR PERFORMANCE
+90.22%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.46 | $3.49 (0.87%) | $3.54 | $3.35 | 381.76 K | $278.62 M |
| 12/03/2025 | $3.48 | $3.46 (-0.57%) | $3.54 | $3.39 | 383.65 K | $276.23 M |
| 12/02/2025 | $3.40 | $3.52 (3.53%) | $3.56 | $3.38 | 416.54 K | $281.02 M |
| 12/01/2025 | $3.45 | $3.46 (0.29%) | $3.51 | $3.41 | 420.63 K | $276.23 M |
| 11/28/2025 | $3.61 | $3.47 (-3.88%) | $3.61 | $3.44 | 305.30 K | $277.03 M |
| 11/26/2025 | $3.70 | $3.62 (-2.16%) | $3.71 | $3.58 | 506.80 K | $289.00 M |
| 11/25/2025 | $3.49 | $3.66 (4.87%) | $3.68 | $3.46 | 570.20 K | $292.20 M |
| 11/24/2025 | $3.37 | $3.49 (3.56%) | $3.50 | $3.35 | 609.61 K | $278.62 M |
| 11/21/2025 | $3.22 | $3.30 (2.48%) | $3.32 | $3.13 | 679.50 K | $263.46 M |
| 11/20/2025 | $3.56 | $3.19 (-10.39%) | $3.62 | $3.19 | 1.01 M | $254.67 M |
| 11/19/2025 | $3.79 | $3.54 (-6.6%) | $3.79 | $3.50 | 791.31 K | $282.62 M |
| 11/18/2025 | $3.59 | $3.84 (6.96%) | $3.85 | $3.56 | 519.40 K | $306.57 M |
| 11/17/2025 | $4.13 | $3.62 (-12.35%) | $4.50 | $3.59 | 2.18 M | $289.00 M |
| 11/14/2025 | $3.90 | $3.89 (-0.26%) | $3.98 | $3.83 | 411.10 K | $310.56 M |
| 11/13/2025 | $4.08 | $3.99 (-2.21%) | $4.09 | $3.89 | 375.73 K | $318.54 M |
| 11/12/2025 | $4.12 | $4.07 (-1.21%) | $4.16 | $4.01 | 328.30 K | $324.93 M |
| 11/11/2025 | $4.12 | $4.12 (0%) | $4.29 | $4.05 | 433.11 K | $328.92 M |
| 11/10/2025 | $4.09 | $4.15 (1.47%) | $4.17 | $4.01 | 445.71 K | $331.32 M |
| 11/07/2025 | $3.88 | $4.00 (3.09%) | $4.00 | $3.73 | 453.40 K | $319.34 M |
| 11/06/2025 | $3.90 | $3.91 (0.26%) | $3.99 | $3.89 | 291.28 K | $312.16 M |
| 11/05/2025 | $3.91 | $3.90 (-0.26%) | $3.96 | $3.89 | 238.51 K | $311.36 M |
| 11/04/2025 | $4.00 | $3.87 (-3.25%) | $4.04 | $3.86 | 483.30 K | $308.96 M |
| 11/03/2025 | $4.25 | $4.08 (-4%) | $4.26 | $4.08 | 318.18 K | $325.73 M |
| 10/31/2025 | $4.10 | $4.20 (2.44%) | $4.22 | $4.09 | 319.34 K | $335.31 M |
| 10/30/2025 | $4.18 | $4.11 (-1.67%) | $4.27 | $4.10 | 377.72 K | $328.12 M |
| 10/29/2025 | $4.27 | $4.20 (-1.64%) | $4.38 | $4.20 | 412.31 K | $335.31 M |
| 10/28/2025 | $4.37 | $4.25 (-2.75%) | $4.43 | $4.25 | 439.91 K | $339.30 M |
| 10/27/2025 | $4.50 | $4.36 (-3.11%) | $4.53 | $4.36 | 476.77 K | $348.08 M |
| 10/24/2025 | $4.28 | $4.38 (2.34%) | $4.58 | $4.28 | 554.01 K | $349.68 M |
| 10/23/2025 | $4.21 | $4.21 (0%) | $4.30 | $4.20 | 231.22 K | $336.11 M |
| 10/22/2025 | $4.15 | $4.17 (0.48%) | $4.19 | $4.07 | 568.12 K | $332.91 M |
| 10/21/2025 | $4.28 | $4.19 (-2.1%) | $4.35 | $4.18 | 361.34 K | $334.51 M |
| 10/20/2025 | $4.22 | $4.28 (1.42%) | $4.35 | $4.22 | 591.90 K | $341.69 M |
| 10/17/2025 | $4.30 | $4.20 (-2.33%) | $4.33 | $4.20 | 523.05 K | $335.31 M |
| 10/16/2025 | $4.63 | $4.37 (-5.62%) | $4.63 | $4.37 | 597.62 K | $348.88 M |
| 10/15/2025 | $4.41 | $4.63 (4.99%) | $4.66 | $4.41 | 595.70 K | $369.64 M |
| 10/14/2025 | $4.56 | $4.38 (-3.95%) | $4.60 | $4.37 | 761.10 K | $349.68 M |
| 10/13/2025 | $4.92 | $4.63 (-5.89%) | $4.93 | $4.62 | 642.82 K | $369.64 M |
| 10/10/2025 | $5.05 | $4.72 (-6.53%) | $5.21 | $4.51 | 2.07 M | $376.82 M |
| 10/09/2025 | $5.45 | $5.04 (-7.52%) | $5.60 | $5.03 | 731.24 K | $402.37 M |
| 10/08/2025 | $5.48 | $5.38 (-1.82%) | $5.66 | $5.31 | 639.71 K | $429.51 M |
| 10/07/2025 | $5.59 | $5.46 (-2.33%) | $5.60 | $5.05 | 1.51 M | $435.90 M |
| 10/06/2025 | $4.69 | $5.56 (18.55%) | $5.67 | $4.69 | 3.26 M | $443.88 M |
| 10/03/2025 | $4.82 | $4.52 (-6.22%) | $4.85 | $4.42 | 834.00 K | $360.85 M |
| 10/02/2025 | $4.81 | $4.82 (0.21%) | $4.90 | $4.71 | 557.75 K | $384.81 M |
| 10/01/2025 | $4.68 | $4.81 (2.78%) | $4.85 | $4.45 | 1.01 M | $384.01 M |
| 09/30/2025 | $4.70 | $4.69 (-0.21%) | $4.86 | $4.65 | 803.80 K | $374.43 M |
| 09/29/2025 | $4.71 | $4.66 (-1.06%) | $4.74 | $4.58 | 741.60 K | $372.03 M |
| 09/26/2025 | $4.75 | $4.64 (-2.32%) | $4.77 | $4.56 | 633.23 K | $370.43 M |
| 09/25/2025 | $4.60 | $4.82 (4.78%) | $4.86 | $4.60 | 859.30 K | $384.81 M |
| 09/24/2025 | $4.47 | $4.64 (3.8%) | $4.90 | $4.43 | 1.08 M | $370.43 M |
| 09/23/2025 | $4.49 | $4.39 (-2.23%) | $4.51 | $4.33 | 723.68 K | $350.48 M |
| 09/22/2025 | $4.31 | $4.48 (3.94%) | $4.55 | $4.27 | 606.88 K | $357.66 M |
| 09/19/2025 | $4.39 | $4.31 (-1.82%) | $4.45 | $4.25 | 626.52 K | $344.09 M |
| 09/18/2025 | $4.45 | $4.35 (-2.25%) | $4.46 | $4.28 | 576.50 K | $347.28 M |
| 09/17/2025 | $4.20 | $4.42 (5.24%) | $4.51 | $4.15 | 1.22 M | $352.87 M |
| 09/16/2025 | $4.13 | $4.13 (0%) | $4.18 | $4.05 | 512.40 K | $329.72 M |
| 09/15/2025 | $4.14 | $4.12 (-0.48%) | $4.21 | $4.07 | 378.66 K | $328.92 M |
| 09/12/2025 | $4.12 | $4.05 (-1.7%) | $4.12 | $4.04 | 343.95 K | $323.33 M |
| 09/11/2025 | $4.08 | $4.12 (0.98%) | $4.21 | $4.07 | 348.67 K | $328.92 M |
| 09/10/2025 | $4.31 | $4.06 (-5.8%) | $4.31 | $4.04 | 575.10 K | $324.13 M |
| 09/09/2025 | $4.39 | $4.31 (-1.82%) | $4.41 | $4.25 | 337.25 K | $344.09 M |
| 09/08/2025 | $4.38 | $4.39 (0.23%) | $4.39 | $4.26 | 401.22 K | $350.48 M |
| 09/05/2025 | $4.37 | $4.34 (-0.69%) | $4.45 | $4.22 | 467.10 K | $346.48 M |
| 09/04/2025 | $4.32 | $4.30 (-0.46%) | $4.34 | $4.25 | 436.57 K | $343.29 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.
