NASDAQ:NIU | Historical Stock Price | Niu Technologies

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$3.23$6.46$12.91$25.82$51.632018-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.05$28.05972,400——
2020-12-30$28.68$28.681,052,000——
2020-12-29$27.24$27.241,299,300——
2020-12-28$27.04$27.041,477,600——
2020-12-24$28.31$28.311,623,300——
2020-12-23$29.46$29.461,058,200——
2020-12-22$30.07$30.072,600,300——
2020-12-21$29.78$29.781,574,300——
2020-12-18$29.81$29.811,772,200——
2020-12-17$28.75$28.751,227,300——
2020-12-16$28.81$28.811,076,300——
2020-12-15$29.18$29.181,187,800——
2020-12-14$28.43$28.431,468,400——
2020-12-11$29.16$29.162,327,000——
2020-12-10$28.32$28.321,084,600——
2020-12-09$27.56$27.561,573,200——
2020-12-08$28.74$28.741,809,900——
2020-12-07$29.45$29.451,459,700——
2020-12-04$28.10$28.101,584,900——
2020-12-03$29.16$29.161,501,300——
2020-12-02$29.59$29.592,289,500——
2020-12-01$28.24$28.242,491,900——
2020-11-30$29.82$29.823,802,400——
2020-11-27$31.58$31.581,753,200——
2020-11-25$31.00$31.004,854,100——
2020-11-24$33.10$33.106,678,500——
2020-11-23$32.48$32.4812,592,100——
2020-11-20$35.73$35.733,259,100——
2020-11-19$35.89$35.892,875,800——
2020-11-18$31.89$31.892,346,100——
2020-11-17$34.00$34.002,212,000——
2020-11-16$32.98$32.981,901,900——
2020-11-13$32.71$32.714,609,200——
2020-11-12$31.86$31.862,761,100——
2020-11-11$29.20$29.20701,700——
2020-11-10$29.17$29.171,539,400——
2020-11-09$27.89$27.892,554,800——
2020-11-06$31.24$31.241,786,500——
2020-11-05$31.74$31.742,052,600——
2020-11-04$31.96$31.962,304,900——
2020-11-03$29.03$29.031,595,900——
2020-11-02$28.69$28.691,738,100——
2020-10-30$26.27$26.27794,500——
2020-10-29$27.95$27.95989,100——
2020-10-28$27.34$27.34569,200——
2020-10-27$27.78$27.78919,900——
2020-10-26$26.49$26.49917,900——
2020-10-23$27.35$27.351,278,800——
2020-10-22$27.65$27.652,025,900——
2020-10-21$30.72$30.721,298,400——
2020-10-20$32.02$32.021,404,600——
2020-10-19$30.53$30.532,462,400——
2020-10-16$31.90$31.903,201,400——
2020-10-15$29.49$29.491,336,400——
2020-10-14$29.18$29.182,306,000——
2020-10-13$27.37$27.371,301,600——
2020-10-12$27.49$27.491,907,100——
2020-10-09$27.05$27.053,735,500——
2020-10-08$23.05$23.05869,400——
2020-10-07$22.63$22.63864,100——
2020-10-06$23.63$23.631,559,200——
2020-10-05$23.02$23.021,083,500——
2020-10-02$21.50$21.50785,200——
2020-10-01$21.44$21.44786,600——
2020-09-30$19.20$19.20358,500——
2020-09-29$18.82$18.82460,600——
2020-09-28$18.01$18.01763,500——
2020-09-25$18.64$18.64818,200——
2020-09-24$18.51$18.51727,100——
2020-09-23$19.07$19.07834,900——
2020-09-22$19.50$19.50326,900——
2020-09-21$19.85$19.85465,600——
2020-09-18$19.53$19.53410,600——
2020-09-17$19.44$19.441,312,300——
2020-09-16$20.09$20.09460,300——
2020-09-15$20.28$20.28704,600——
2020-09-14$19.02$19.02518,700——
2020-09-11$18.42$18.42301,400——
2020-09-10$18.01$18.01684,500——
2020-09-09$18.28$18.28424,200——
2020-09-08$18.18$18.18670,200——
2020-09-04$19.31$19.31691,000——
2020-09-03$19.73$19.73756,600——
2020-09-02$20.87$20.87958,400——
2020-09-01$21.36$21.36900,400——
2020-08-31$20.67$20.67792,200——
2020-08-28$20.41$20.41437,700——
2020-08-27$20.75$20.75800,600——
2020-08-26$21.92$21.921,128,800——
2020-08-25$21.87$21.871,031,800——
2020-08-24$20.68$20.68784,000——
2020-08-21$20.18$20.18815,900——
2020-08-20$19.75$19.75444,200——
2020-08-19$19.44$19.44701,700——
2020-08-18$20.14$20.14853,600——
2020-08-17$20.43$20.431,121,600——
2020-08-14$20.82$20.82780,100——
2020-08-13$20.92$20.92671,100——
2020-08-12$21.17$21.17435,400——
2020-08-11$20.42$20.42646,000——
2020-08-10$21.56$21.56655,000——
2020-08-07$21.82$21.82415,900——
2020-08-06$22.20$22.20388,100——
2020-08-05$21.76$21.76503,600——
2020-08-04$22.37$22.37522,700——
2020-08-03$22.10$22.10792,100——
2020-07-31$21.02$21.021,117,100——
2020-07-30$19.90$19.90724,800——
2020-07-29$20.47$20.471,113,400——
2020-07-28$18.43$18.43706,700——
2020-07-27$18.22$18.22789,000——
2020-07-24$18.94$18.94681,000——
2020-07-23$19.66$19.66828,800——
2020-07-22$20.43$20.43832,400——
2020-07-21$20.38$20.38867,400——
2020-07-20$19.54$19.541,258,200——
2020-07-17$20.01$20.011,309,200——
2020-07-16$18.31$18.311,355,700——
2020-07-15$19.11$19.112,190,700——
2020-07-14$21.39$21.392,017,300——
2020-07-13$21.19$21.191,668,600——
2020-07-10$22.50$22.501,411,800——
2020-07-09$22.54$22.541,666,200——
2020-07-08$22.93$22.933,040,300——
2020-07-07$22.50$22.502,478,300——
2020-07-06$22.11$22.112,880,000——
2020-07-02$18.25$18.251,385,600——
2020-07-01$16.33$16.33722,800——
2020-06-30$16.00$16.00783,900——
2020-06-29$15.53$15.53555,200——
2020-06-26$15.09$15.09754,300——
2020-06-25$15.89$15.89947,700——
2020-06-24$14.80$14.801,536,100——
2020-06-23$16.00$16.001,112,700——
2020-06-22$15.42$15.422,013,000——
2020-06-19$16.00$16.004,725,800——
2020-06-18$14.35$14.35649,800——
2020-06-17$13.00$13.00345,800——
2020-06-16$12.65$12.65360,900——
2020-06-15$11.90$11.90169,400——
2020-06-12$11.63$11.63129,200——
2020-06-11$11.70$11.70254,400——
2020-06-10$11.62$11.62150,300——
2020-06-09$11.79$11.79200,200——
2020-06-08$11.55$11.55372,100——
2020-06-05$11.77$11.77295,200——
2020-06-04$11.75$11.75584,400——
2020-06-03$11.00$11.00199,600——
2020-06-02$10.68$10.68234,100——
2020-06-01$10.57$10.57260,900——
2020-05-29$10.65$10.651,089,800——
2020-05-28$10.73$10.73263,400——
2020-05-27$10.48$10.48152,400——
2020-05-26$10.49$10.49393,200——
2020-05-22$10.09$10.09173,400——
2020-05-21$10.05$10.05264,100——
2020-05-20$9.94$9.94867,300——
2020-05-19$10.60$10.60550,700——
2020-05-18$9.32$9.32337,200——
2020-05-15$9.06$9.06147,200——
2020-05-14$8.86$8.86167,200——
2020-05-13$9.00$9.00185,200——
2020-05-12$9.27$9.27144,900——
2020-05-11$8.93$8.93151,600——
2020-05-08$8.94$8.9481,100——
2020-05-07$8.90$8.9088,300——
2020-05-06$8.56$8.56102,700——
2020-05-05$8.53$8.53139,300——
2020-05-04$8.35$8.3562,800——
2020-05-01$8.51$8.51131,900——
2020-04-30$8.46$8.46180,600——
2020-04-29$8.81$8.81227,400——
2020-04-28$8.84$8.84207,000——
2020-04-27$8.48$8.48129,200——
2020-04-24$8.04$8.0483,800——
2020-04-23$8.00$8.00165,500——
2020-04-22$7.60$7.60101,900——
2020-04-21$7.13$7.1377,300——
2020-04-20$7.46$7.46113,600——
2020-04-17$7.08$7.08171,800——
2020-04-16$7.00$7.0099,000——
2020-04-15$6.69$6.69139,700——
2020-04-14$6.62$6.62124,600——
2020-04-13$6.36$6.36251,100——
2020-04-09$6.99$6.99123,800——
2020-04-08$6.96$6.9653,400——
2020-04-07$6.99$6.9998,300——
2020-04-06$6.91$6.9193,400——
2020-04-03$6.47$6.47149,200——
2020-04-02$6.61$6.61381,700——
2020-04-01$6.91$6.9195,800——
2020-03-31$6.97$6.9795,200——
2020-03-30$6.91$6.9188,100——
2020-03-27$6.89$6.8969,300——
2020-03-26$7.24$7.24142,100——
2020-03-25$6.77$6.77193,100——
2020-03-24$6.30$6.30529,700——
2020-03-23$6.17$6.17175,500——
2020-03-20$6.57$6.57235,900——
2020-03-19$6.73$6.73186,700——
2020-03-18$6.87$6.87149,100——
2020-03-17$7.55$7.55209,600——
2020-03-16$6.55$6.55238,800——
2020-03-13$7.37$7.37131,400——
2020-03-12$7.13$7.13325,000——
2020-03-11$7.93$7.93461,200——
2020-03-10$8.36$8.36163,700——
2020-03-09$8.13$8.13317,800——
2020-03-06$8.62$8.62195,000——
2020-03-05$8.63$8.63155,500——
2020-03-04$8.76$8.7683,000——
2020-03-03$8.79$8.79144,500——
2020-03-02$8.80$8.80169,800——
2020-02-28$8.52$8.52218,200——
2020-02-27$8.60$8.60222,800——
2020-02-26$8.65$8.65460,300——
2020-02-25$8.63$8.63128,600——
2020-02-24$8.88$8.88175,700——
2020-02-21$9.38$9.38220,500——
2020-02-20$9.97$9.97209,000——
2020-02-19$9.60$9.6078,400——
2020-02-18$9.44$9.44124,700——
2020-02-14$9.36$9.36168,900——
2020-02-13$9.69$9.69129,600——
2020-02-12$9.69$9.69130,200——
2020-02-11$9.48$9.48348,900——
2020-02-10$9.29$9.29198,600——
2020-02-07$9.79$9.79269,000——
2020-02-06$9.98$9.98528,200——
2020-02-05$8.96$8.96108,200——
2020-02-04$8.92$8.92334,500——
2020-02-03$8.81$8.8187,900——
2020-01-31$8.76$8.76153,200——
2020-01-30$8.63$8.63228,200——
2020-01-29$8.89$8.89405,100——
2020-01-28$9.03$9.03473,700——
2020-01-27$8.98$8.98437,500——
2020-01-24$9.32$9.32114,900——
2020-01-23$9.33$9.3396,100——
2020-01-22$9.34$9.34152,500——
2020-01-21$9.17$9.17338,500——
2020-01-17$9.10$9.10210,700——
2020-01-16$8.64$8.64121,600——
2020-01-15$8.52$8.5267,400——
2020-01-14$8.50$8.5099,200——
2020-01-13$8.39$8.39117,600——
2020-01-10$8.09$8.09206,600——
2020-01-09$8.10$8.10117,900——
2020-01-08$8.27$8.27299,000——
2020-01-07$8.48$8.48101,300——
2020-01-06$8.50$8.50103,300——
2020-01-03$8.58$8.58161,900——
2020-01-02$8.73$8.73176,000——