Skip to main content
NIU logo

Niu Technologies

NIUNASDAQConsumer DiscretionaryAuto Manufacturers

$1.86Today:- (-)1Y −55.82%

As of Oct 26, 2026 close

Market cap
$150.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.79$4.58
Volume (live)
-
Avg. volume (3M)
169.95K

Niu Technologies (NIU) Historical Stock Prices

Analyze Niu Technologies (NIU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Niu Technologies (NIU) Interactive Price Chart

Interactive historical price chart showing Niu Technologies stock price movements and trends across multiple time periods.

Loading chart...

NIU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NIU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.851.921.851.901.9049.99K
Oct 26, 20261.841.871.841.861.8671.39K
Oct 23, 20261.851.911.811.851.85137.17K
Oct 22, 20261.891.901.851.861.86177.15K
Oct 21, 20261.901.941.891.921.9270.83K
Oct 20, 20261.871.921.871.921.9274.42K
Oct 19, 20261.891.911.861.861.86113.78K
Oct 16, 20261.921.941.911.911.9168.17K
Oct 15, 20261.881.921.881.911.9174.26K
Oct 14, 20261.881.911.881.891.8963.30K
Oct 13, 20261.901.921.891.901.9089.20K
Oct 12, 20261.951.961.901.901.9071.50K
Oct 9, 20261.891.981.891.971.97110.36K
Oct 8, 20261.851.901.851.881.8895.92K
Oct 7, 20261.921.921.861.881.8861.19K
Oct 6, 20261.931.941.891.921.9299.59K
Oct 5, 20261.881.961.881.941.94161.49K
Oct 2, 20261.851.911.821.881.88153.09K
Oct 1, 20261.851.881.831.851.85209.44K
Sep 30, 20261.941.941.851.861.86169.25K
Sep 29, 20261.921.991.891.921.92586.15K
Sep 28, 20262.012.021.881.911.91440.71K
Sep 25, 20262.152.172.002.052.05276.88K
Sep 24, 20262.092.212.092.152.15287.38K
Sep 23, 20262.072.152.052.132.13254.65K
Sep 22, 20262.082.132.062.102.10120.10K
Sep 21, 20262.062.172.032.062.06534.23K
Sep 18, 20262.082.122.052.072.07268.72K
Sep 17, 20262.072.132.052.072.07124.42K
Sep 16, 20262.022.072.022.052.0583.86K
Sep 15, 20262.042.072.012.032.0379.88K
Sep 14, 20262.012.082.002.072.07113.12K
Sep 11, 20262.072.082.022.032.03127.11K
Sep 10, 20262.052.102.002.072.07276.42K
Sep 9, 20261.902.271.792.052.05937.74K
Sep 8, 20261.952.011.901.901.90252.00K
Sep 4, 20261.971.991.951.951.9561.56K
Sep 3, 20261.962.001.961.991.9999.09K
Sep 2, 20261.981.991.941.961.9687.89K
Sep 1, 20262.012.011.961.981.9894.42K
Aug 31, 20262.002.042.002.022.0291.53K
Aug 28, 20261.961.991.961.991.9964.92K
Aug 27, 20261.931.991.931.961.96137.59K
Aug 26, 20261.931.971.931.961.9645.47K
Aug 25, 20261.941.971.901.961.9689.42K
Aug 24, 20261.951.981.921.941.94102.80K
Aug 21, 20262.022.021.951.951.95216.90K
Aug 20, 20262.082.081.982.002.00180.96K
Aug 19, 20262.032.102.032.092.09172.75K
Aug 18, 20262.052.072.022.032.03129.03K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.