5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-19.62%
3 MONTH PERFORMANCE
+66.34%
6 MONTH PERFORMANCE
+45.45%
YEAR-TO-DATE PERFORMANCE
+87.71%
1 YEAR PERFORMANCE
+47.37%
Niu Technologies Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.33 | $3.36 (0.9%) | $3.38 | $3.15 | 611,521 | $266.99 M |
| 04/29/2025 | $3.58 | $3.39 (-5.31%) | $3.62 | $3.37 | 917,813 | $269.38 M |
| 04/28/2025 | $3.50 | $3.54 (1.14%) | $3.57 | $3.41 | 574,248 | $281.30 M |
| 04/25/2025 | $3.12 | $3.52 (12.82%) | $3.53 | $3.10 | 1.02 M | $279.71 M |
| 04/24/2025 | $3.08 | $3.19 (3.57%) | $3.29 | $2.98 | 1.16 M | $253.49 M |
| 04/23/2025 | $3.10 | $3.08 (-0.65%) | $3.24 | $3.04 | 1.05 M | $244.74 M |
| 04/22/2025 | $2.87 | $2.96 (3.14%) | $3.05 | $2.86 | 583,500 | $235.21 M |
| 04/21/2025 | $2.89 | $2.78 (-3.81%) | $2.96 | $2.76 | 578,200 | $220.91 M |
| 04/17/2025 | $2.94 | $2.91 (-1.02%) | $3.04 | $2.85 | 899,512 | $231.24 M |
| 04/16/2025 | $3.01 | $2.88 (-4.32%) | $3.09 | $2.79 | 721,700 | $228.85 M |
| 04/15/2025 | $3.13 | $3.09 (-1.28%) | $3.30 | $3.08 | 679,900 | $245.54 M |
| 04/14/2025 | $2.83 | $3.13 (10.6%) | $3.19 | $2.75 | 2.09 M | $248.72 M |
| 04/11/2025 | $3.03 | $2.76 (-8.91%) | $3.10 | $2.73 | 1.70 M | $219.32 M |
| 04/10/2025 | $3.03 | $2.91 (-3.96%) | $3.07 | $2.85 | 954,949 | $231.24 M |
| 04/09/2025 | $2.93 | $2.96 (1.02%) | $3.15 | $2.86 | 1.99 M | $235.21 M |
| 04/08/2025 | $3.15 | $2.93 (-6.98%) | $3.21 | $2.89 | 1.25 M | $232.82 M |
| 04/07/2025 | $3.00 | $3.01 (0.33%) | $3.38 | $2.94 | 2.56 M | $239.18 M |
| 04/04/2025 | $3.50 | $3.20 (-8.57%) | $3.63 | $3.01 | 3.12 M | $254.28 M |
| 04/03/2025 | $3.82 | $3.82 (0%) | $3.88 | $3.62 | 2.31 M | $303.55 M |
| 04/02/2025 | $4.15 | $4.15 (0%) | $4.18 | $3.85 | 1.57 M | $329.77 M |
| 04/01/2025 | $4.15 | $4.18 (0.72%) | $4.42 | $4.10 | 1.19 M | $332.15 M |
| 03/31/2025 | $4.20 | $4.08 (-2.86%) | $4.42 | $4.05 | 2.18 M | $324.21 M |
| 03/28/2025 | $4.89 | $4.52 (-7.57%) | $4.90 | $4.38 | 2.72 M | $359.17 M |
| 03/27/2025 | $4.50 | $4.86 (8%) | $4.90 | $4.30 | 3.64 M | $386.19 M |
| 03/26/2025 | $4.17 | $4.34 (4.08%) | $4.70 | $4.11 | 2.37 M | $344.87 M |
| 03/25/2025 | $4.15 | $4.14 (-0.24%) | $4.25 | $3.95 | 1.20 M | $328.97 M |
| 03/24/2025 | $3.94 | $4.24 (7.61%) | $4.25 | $3.81 | 1.95 M | $336.92 M |
| 03/21/2025 | $3.70 | $3.87 (4.59%) | $3.93 | $3.56 | 1.62 M | $307.52 M |
| 03/20/2025 | $3.85 | $3.80 (-1.3%) | $4.05 | $3.64 | 2.63 M | $301.96 M |
| 03/19/2025 | $4.05 | $4.00 (-1.23%) | $4.18 | $3.75 | 2.38 M | $317.85 M |
| 03/18/2025 | $3.78 | $3.90 (3.17%) | $4.22 | $3.56 | 6.32 M | $309.90 M |
| 03/17/2025 | $2.93 | $3.51 (19.8%) | $3.53 | $2.75 | 8.18 M | $278.91 M |
| 03/14/2025 | $2.70 | $2.72 (0.74%) | $2.74 | $2.62 | 1.18 M | $216.14 M |
| 03/13/2025 | $2.40 | $2.57 (7.08%) | $2.61 | $2.37 | 661,603 | $204.22 M |
| 03/12/2025 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.33 | 627,004 | $194.68 M |
| 03/11/2025 | $2.34 | $2.46 (5.13%) | $2.55 | $2.34 | 511,400 | $195.48 M |
| 03/10/2025 | $2.36 | $2.30 (-2.54%) | $2.40 | $2.26 | 634,500 | $182.76 M |
| 03/07/2025 | $2.53 | $2.41 (-4.74%) | $2.62 | $2.40 | 475,900 | $191.50 M |
| 03/06/2025 | $2.50 | $2.52 (0.8%) | $2.58 | $2.49 | 694,700 | $200.25 M |
| 03/05/2025 | $2.40 | $2.48 (3.33%) | $2.52 | $2.40 | 704,574 | $197.07 M |
| 03/04/2025 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.22 | 571,157 | $181.97 M |
| 03/03/2025 | $2.55 | $2.35 (-7.84%) | $2.56 | $2.33 | 760,906 | $186.74 M |
| 02/28/2025 | $2.41 | $2.49 (3.32%) | $2.51 | $2.36 | 605,320 | $197.86 M |
| 02/27/2025 | $2.57 | $2.56 (-0.39%) | $2.74 | $2.52 | 1.28 M | $203.42 M |
| 02/26/2025 | $2.70 | $2.54 (-5.93%) | $2.72 | $2.49 | 2.01 M | $201.83 M |
| 02/25/2025 | $2.41 | $2.57 (6.64%) | $2.77 | $2.38 | 2.76 M | $204.22 M |
| 02/24/2025 | $2.35 | $2.32 (-1.28%) | $2.45 | $2.14 | 1.06 M | $184.35 M |
| 02/21/2025 | $2.36 | $2.34 (-0.85%) | $2.53 | $2.32 | 1.50 M | $185.94 M |
| 02/20/2025 | $2.18 | $2.25 (3.21%) | $2.38 | $2.18 | 971,605 | $178.79 M |
| 02/19/2025 | $2.23 | $2.13 (-4.48%) | $2.27 | $2.12 | 460,700 | $169.25 M |
| 02/18/2025 | $2.34 | $2.22 (-5.13%) | $2.34 | $2.21 | 612,814 | $176.41 M |
| 02/14/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.24 | 691,669 | $182.76 M |
| 02/13/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.13 | 655,300 | $174.02 M |
| 02/12/2025 | $2.11 | $2.20 (4.27%) | $2.24 | $2.11 | 768,123 | $174.82 M |
| 02/11/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.07 | 256,000 | $166.87 M |
| 02/10/2025 | $2.12 | $2.16 (1.89%) | $2.21 | $2.11 | 611,400 | $171.64 M |
| 02/07/2025 | $1.99 | $2.07 (4.02%) | $2.08 | $1.99 | 388,500 | $164.49 M |
| 02/06/2025 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.95 | 360,500 | $156.54 M |
| 02/05/2025 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.97 | 186,548 | $157.34 M |
| 02/04/2025 | $2.00 | $2.06 (3%) | $2.08 | $2.00 | 472,338 | $163.69 M |
| 02/03/2025 | $1.95 | $1.98 (1.54%) | $2.05 | $1.94 | 309,500 | $157.34 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.
