Skip to main content

Niu Technologies - American Depositary Shares (NQ:NIU)

3.400 +0.040 (+1.19%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.400 3.440 3.310 3.360 412,465 -0.04(-1.18%)
Jun 27, 2025 3.400 3.470 3.320 3.400 1,965,722 +0.00(+0.00%)
Jun 26, 2025 3.580 3.600 3.400 3.400 575,204 -0.16(-4.49%)
Jun 25, 2025 3.640 3.765 3.550 3.560 780,318 -0.05(-1.39%)
Jun 24, 2025 3.620 3.685 3.530 3.610 657,608 +0.01(+0.28%)
Jun 23, 2025 3.540 3.720 3.430 3.600 1,089,299 +0.09(+2.56%)
Jun 20, 2025 3.800 3.800 3.500 3.510 5,251,422 -0.37(-9.54%)
Jun 18, 2025 3.660 3.930 3.480 3.880 2,055,064 +0.15(+4.02%)
Jun 17, 2025 3.350 3.760 3.290 3.730 2,316,114 +0.37(+11.01%)
Jun 16, 2025 3.250 3.510 3.240 3.360 1,714,443 +0.21(+6.67%)
Jun 13, 2025 3.220 3.229 3.120 3.150 510,286 -0.12(-3.67%)
Jun 12, 2025 3.440 3.440 3.270 3.270 514,937 -0.18(-5.22%)
Jun 11, 2025 3.440 3.505 3.400 3.450 363,457 +0.03(+0.88%)
Jun 10, 2025 3.500 3.500 3.365 3.420 622,424 -0.05(-1.44%)
Jun 09, 2025 3.470 3.520 3.430 3.470 756,495 +0.02(+0.58%)
Jun 06, 2025 3.410 3.477 3.360 3.450 565,267 +0.01(+0.29%)
Jun 05, 2025 3.600 3.660 3.410 3.440 644,190 -0.15(-4.18%)
Jun 04, 2025 3.590 3.630 3.530 3.590 464,716 +0.05(+1.41%)
Jun 03, 2025 3.560 3.650 3.510 3.540 496,652 +0.07(+2.02%)
Jun 02, 2025 3.540 3.640 3.470 3.470 652,561 -0.11(-3.07%)
May 30, 2025 3.860 3.870 3.555 3.580 1,018,615 -0.33(-8.44%)
May 29, 2025 4.090 4.160 3.900 3.910 756,884 -0.11(-2.74%)
May 28, 2025 3.900 4.141 3.840 4.020 899,108 +0.12(+3.08%)
May 27, 2025 4.000 4.080 3.770 3.900 1,144,556 -0.15(-3.70%)
May 23, 2025 3.530 4.169 3.525 4.050 1,878,060 +0.44(+12.19%)
May 22, 2025 3.720 3.722 3.535 3.610 771,822 -0.12(-3.22%)
May 21, 2025 3.360 3.950 3.310 3.730 3,892,547 +0.52(+16.20%)
May 20, 2025 3.300 3.340 3.150 3.210 1,515,549 -0.15(-4.46%)
May 19, 2025 3.740 3.770 3.220 3.360 2,512,870 -0.47(-12.27%)
May 16, 2025 3.430 3.850 3.410 3.830 1,061,845 +0.41(+11.99%)
May 15, 2025 3.500 3.529 3.360 3.420 612,055 -0.12(-3.39%)
May 14, 2025 3.630 3.660 3.510 3.540 516,023 -0.01(-0.28%)
May 13, 2025 3.530 3.640 3.430 3.550 741,955 +0.02(+0.57%)
May 12, 2025 3.550 3.640 3.500 3.530 807,116 +0.18(+5.37%)
May 09, 2025 3.470 3.520 3.305 3.350 299,362 -0.11(-3.18%)
May 08, 2025 3.450 3.675 3.430 3.460 831,987 +0.00(+0.00%)
May 07, 2025 3.600 3.600 3.450 3.460 442,907 -0.17(-4.68%)
May 06, 2025 3.540 3.675 3.521 3.630 1,246,010 +0.02(+0.55%)
May 05, 2025 3.520 3.790 3.510 3.610 1,616,942 +0.07(+1.98%)
May 02, 2025 3.600 3.790 3.515 3.540 682,470 +0.09(+2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.