5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+9.57%
3 MONTH PERFORMANCE
-20.95%
6 MONTH PERFORMANCE
-7.78%
YEAR-TO-DATE PERFORMANCE
+9.57%
1 YEAR PERFORMANCE
+64.36%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.20 | $3.31 (3.44%) | $3.37 | $3.20 | 594.39 K | $264.50 M |
| 01/29/2026 | $3.27 | $3.31 (1.22%) | $3.44 | $3.22 | 565.20 K | $264.50 M |
| 01/28/2026 | $3.26 | $3.23 (-0.92%) | $3.44 | $3.21 | 465.10 K | $258.10 M |
| 01/27/2026 | $3.12 | $3.21 (2.88%) | $3.25 | $3.10 | 324.30 K | $256.50 M |
| 01/26/2026 | $3.02 | $3.12 (3.31%) | $3.26 | $3.01 | 569.99 K | $249.31 M |
| 01/23/2026 | $3.12 | $2.99 (-4.17%) | $3.14 | $2.99 | 276.30 K | $238.92 M |
| 01/22/2026 | $3.01 | $3.14 (4.32%) | $3.20 | $3.01 | 488.32 K | $250.91 M |
| 01/21/2026 | $3.06 | $3.01 (-1.63%) | $3.12 | $3.01 | 377.20 K | $240.52 M |
| 01/20/2026 | $3.07 | $3.02 (-1.63%) | $3.12 | $3.01 | 385.48 K | $241.32 M |
| 01/16/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.07 | 328.63 K | $250.91 M |
| 01/15/2026 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.13 | 298.11 K | $251.71 M |
| 01/14/2026 | $3.18 | $3.27 (2.83%) | $3.30 | $3.18 | 189.00 K | $261.30 M |
| 01/13/2026 | $3.27 | $3.18 (-2.75%) | $3.28 | $3.12 | 330.00 K | $254.11 M |
| 01/12/2026 | $3.35 | $3.23 (-3.58%) | $3.35 | $3.22 | 397.11 K | $258.10 M |
| 01/09/2026 | $3.44 | $3.36 (-2.33%) | $3.45 | $3.32 | 266.14 K | $268.49 M |
| 01/08/2026 | $3.25 | $3.45 (6.15%) | $3.46 | $3.25 | 304.95 K | $275.68 M |
| 01/07/2026 | $3.20 | $3.27 (2.19%) | $3.28 | $3.15 | 285.63 K | $261.30 M |
| 01/06/2026 | $3.38 | $3.24 (-4.14%) | $3.38 | $3.23 | 241.80 K | $258.90 M |
| 01/05/2026 | $3.25 | $3.33 (2.46%) | $3.33 | $3.14 | 662.80 K | $266.09 M |
| 01/02/2026 | $3.06 | $3.14 (2.61%) | $3.17 | $3.06 | 250.40 K | $250.91 M |
| 12/31/2025 | $3.13 | $3.03 (-3.19%) | $3.14 | $3.02 | 574.42 K | $242.12 M |
| 12/30/2025 | $3.20 | $3.16 (-1.25%) | $3.38 | $3.16 | 1.97 M | $252.51 M |
| 12/29/2025 | $3.34 | $3.24 (-2.99%) | $3.36 | $3.20 | 523.50 K | $258.90 M |
| 12/26/2025 | $3.31 | $3.39 (2.42%) | $3.40 | $3.30 | 326.12 K | $270.64 M |
| 12/24/2025 | $3.25 | $3.30 (1.54%) | $3.35 | $3.21 | 323.33 K | $263.46 M |
| 12/23/2025 | $3.17 | $3.27 (3.15%) | $3.35 | $3.17 | 464.79 K | $261.06 M |
| 12/22/2025 | $3.07 | $3.16 (2.93%) | $3.22 | $3.05 | 481.61 K | $252.28 M |
| 12/19/2025 | $3.10 | $3.08 (-0.65%) | $3.19 | $3.02 | 4.46 M | $245.89 M |
| 12/18/2025 | $3.02 | $3.06 (1.32%) | $3.11 | $2.93 | 963.83 K | $244.30 M |
| 12/17/2025 | $3.05 | $2.94 (-3.61%) | $3.10 | $2.92 | 859.25 K | $234.72 M |
| 12/16/2025 | $3.03 | $3.00 (-0.99%) | $3.04 | $2.89 | 840.40 K | $239.51 M |
| 12/15/2025 | $3.24 | $3.05 (-5.86%) | $3.25 | $2.99 | 856.84 K | $243.50 M |
| 12/12/2025 | $3.29 | $3.25 (-1.22%) | $3.36 | $3.25 | 371.60 K | $259.46 M |
| 12/11/2025 | $3.21 | $3.29 (2.49%) | $3.36 | $3.17 | 241.60 K | $262.66 M |
| 12/10/2025 | $3.23 | $3.23 (0%) | $3.31 | $3.19 | 373.42 K | $257.87 M |
| 12/09/2025 | $3.20 | $3.23 (0.94%) | $3.29 | $3.20 | 327.92 K | $257.87 M |
| 12/08/2025 | $3.25 | $3.26 (0.31%) | $3.27 | $3.14 | 608.63 K | $260.26 M |
| 12/05/2025 | $3.50 | $3.21 (-8.29%) | $3.52 | $3.18 | 855.50 K | $256.27 M |
| 12/04/2025 | $3.46 | $3.49 (0.87%) | $3.54 | $3.35 | 390.10 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 |
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.
