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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.19$2.19432,400——
2023-12-28$2.30$2.30512,000——
2023-12-27$2.21$2.21294,600——
2023-12-26$2.23$2.23401,600——
2023-12-22$2.13$2.13302,200——
2023-12-21$2.19$2.19479,600——
2023-12-20$2.14$2.14326,100——
2023-12-19$2.24$2.24358,600——
2023-12-18$2.18$2.18400,900——
2023-12-15$2.16$2.161,848,300——
2023-12-14$2.18$2.18633,000——
2023-12-13$2.08$2.08693,000——
2023-12-12$1.96$1.96697,400——
2023-12-11$2.03$2.031,033,400——
2023-12-08$2.16$2.16330,700——
2023-12-07$2.20$2.20282,800——
2023-12-06$2.33$2.33278,400——
2023-12-05$2.29$2.29159,900——
2023-12-04$2.31$2.31420,500——
2023-12-01$2.34$2.34290,100——
2023-11-30$2.34$2.34272,800——
2023-11-29$2.45$2.45172,300——
2023-11-28$2.50$2.50316,000——
2023-11-27$2.49$2.49580,100——
2023-11-24$2.36$2.36151,300——
2023-11-22$2.39$2.39338,000——
2023-11-21$2.57$2.57662,100——
2023-11-20$2.41$2.41573,800——
2023-11-17$2.36$2.36286,400——
2023-11-16$2.31$2.31307,200——
2023-11-15$2.44$2.44338,300——
2023-11-14$2.36$2.36212,600——
2023-11-13$2.30$2.30154,400——
2023-11-10$2.18$2.18314,700——
2023-11-09$2.21$2.21675,400——
2023-11-08$2.21$2.211,065,000——
2023-11-07$2.44$2.44810,200——
2023-11-06$2.25$2.25253,700——
2023-11-03$2.41$2.41422,200——
2023-11-02$2.38$2.38347,800——
2023-11-01$2.16$2.16185,800——
2023-10-31$2.16$2.16320,700——
2023-10-30$2.03$2.03121,400——
2023-10-27$1.97$1.97263,900——
2023-10-26$1.97$1.97317,300——
2023-10-25$2.07$2.07152,600——
2023-10-24$2.15$2.15276,500——
2023-10-23$1.99$1.99302,500——
2023-10-20$2.02$2.02183,300——
2023-10-19$2.07$2.07388,300——
2023-10-18$2.19$2.19381,400——
2023-10-17$2.38$2.3891,400——
2023-10-16$2.35$2.35183,200——
2023-10-13$2.31$2.31366,800——
2023-10-12$2.44$2.44218,000——
2023-10-11$2.56$2.56116,300——
2023-10-10$2.58$2.58203,700——
2023-10-09$2.43$2.43217,500——
2023-10-06$2.58$2.58141,200——
2023-10-05$2.58$2.58102,900——
2023-10-04$2.63$2.63408,700——
2023-10-03$2.57$2.57484,600——
2023-10-02$2.77$2.77107,200——
2023-09-29$2.83$2.83184,600——
2023-09-28$2.86$2.86149,300——
2023-09-27$2.78$2.7898,200——
2023-09-26$2.82$2.82158,000——
2023-09-25$2.79$2.7999,600——
2023-09-22$2.84$2.84238,800——
2023-09-21$2.71$2.71163,400——
2023-09-20$2.78$2.78206,300——
2023-09-19$2.88$2.88182,900——
2023-09-18$2.87$2.87194,800——
2023-09-15$2.92$2.92162,900——
2023-09-14$2.98$2.98143,900——
2023-09-13$2.94$2.94187,300——
2023-09-12$3.01$3.01281,000——
2023-09-11$3.12$3.12248,200——
2023-09-08$2.97$2.97275,700——
2023-09-07$2.95$2.95585,200——
2023-09-06$3.14$3.14153,100——
2023-09-05$3.22$3.22226,500——
2023-09-01$3.27$3.27282,200——
2023-08-31$3.10$3.10135,200——
2023-08-30$3.14$3.14323,800——
2023-08-29$3.27$3.27359,800——
2023-08-28$3.07$3.07232,500——
2023-08-25$3.00$3.00236,100——
2023-08-24$2.98$2.98255,800——
2023-08-23$3.01$3.01274,200——
2023-08-22$3.16$3.16293,300——
2023-08-21$3.07$3.07561,300——
2023-08-18$3.01$3.01515,300——
2023-08-17$3.19$3.19213,300——
2023-08-16$3.16$3.16820,400——
2023-08-15$3.28$3.28608,500——
2023-08-14$3.46$3.46652,900——
2023-08-11$3.67$3.67504,400——
2023-08-10$3.77$3.77208,400——
2023-08-09$3.78$3.78387,300——
2023-08-08$3.84$3.84286,800——
2023-08-07$3.94$3.94282,000——
2023-08-04$4.14$4.14264,200——
2023-08-03$4.14$4.14254,900——
2023-08-02$4.00$4.00491,200——
2023-08-01$4.15$4.15391,100——
2023-07-31$4.39$4.39457,400——
2023-07-28$4.29$4.29682,500——
2023-07-27$3.88$3.88254,100——
2023-07-26$4.04$4.04552,900——
2023-07-25$3.87$3.87209,000——
2023-07-24$3.85$3.85287,300——
2023-07-21$3.73$3.73193,300——
2023-07-20$3.77$3.77335,900——
2023-07-19$3.86$3.86417,600——
2023-07-18$3.84$3.84879,000——
2023-07-17$3.97$3.97780,100——
2023-07-14$4.01$4.01441,500——
2023-07-13$4.14$4.14761,900——
2023-07-12$4.40$4.40278,900——
2023-07-11$4.29$4.29272,800——
2023-07-10$4.25$4.25178,800——
2023-07-07$4.21$4.21235,600——
2023-07-06$4.16$4.16439,600——
2023-07-05$4.43$4.43424,400——
2023-07-03$4.17$4.17210,300——
2023-06-30$3.98$3.98181,500——
2023-06-29$4.06$4.06169,600——
2023-06-28$4.21$4.21154,600——
2023-06-27$4.11$4.11212,500——
2023-06-26$4.12$4.12331,400——
2023-06-23$3.89$3.89188,300——
2023-06-22$4.04$4.04399,200——
2023-06-21$4.08$4.08366,800——
2023-06-20$4.15$4.15355,000——
2023-06-16$4.29$4.291,524,400——
2023-06-15$4.62$4.62586,100——
2023-06-14$4.58$4.58425,600——
2023-06-13$4.50$4.50299,300——
2023-06-12$4.42$4.42428,600——
2023-06-09$4.33$4.33305,100——
2023-06-08$4.35$4.35514,300——
2023-06-07$4.11$4.11204,300——
2023-06-06$4.06$4.06394,400——
2023-06-05$3.77$3.77276,300——
2023-06-02$3.74$3.74269,500——
2023-06-01$3.48$3.48688,900——
2023-05-31$3.51$3.51710,400——
2023-05-30$3.66$3.66870,700——
2023-05-26$3.97$3.97521,600——
2023-05-25$4.01$4.01738,300——
2023-05-24$4.12$4.12804,600——
2023-05-23$4.40$4.40720,400——
2023-05-22$4.45$4.451,691,500——
2023-05-19$4.07$4.07947,600——
2023-05-18$3.92$3.92675,900——
2023-05-17$3.74$3.74607,500——
2023-05-16$3.51$3.51366,000——
2023-05-15$3.43$3.43299,200——
2023-05-12$3.35$3.35354,300——
2023-05-11$3.61$3.61270,000——
2023-05-10$3.66$3.66277,200——
2023-05-09$3.60$3.60172,300——
2023-05-08$3.70$3.70163,100——
2023-05-05$3.59$3.59225,400——
2023-05-04$3.58$3.58210,300——
2023-05-03$3.42$3.42270,400——
2023-05-02$3.36$3.36496,100——
2023-05-01$3.64$3.64112,700——
2023-04-28$3.72$3.72210,400——
2023-04-27$3.66$3.66293,900——
2023-04-26$3.69$3.69309,500——
2023-04-25$3.67$3.67275,700——
2023-04-24$3.68$3.68397,900——
2023-04-21$3.71$3.71378,300——
2023-04-20$3.70$3.70400,400——
2023-04-19$3.69$3.69652,800——
2023-04-18$3.77$3.77299,300——
2023-04-17$3.78$3.78387,000——
2023-04-14$3.73$3.73646,800——
2023-04-13$3.76$3.76373,700——
2023-04-12$3.70$3.70519,300——
2023-04-11$3.74$3.74403,500——
2023-04-10$3.71$3.71442,800——
2023-04-06$3.67$3.67205,700——
2023-04-05$3.62$3.62398,000——
2023-04-04$3.73$3.73286,500——
2023-04-03$3.90$3.90384,900——
2023-03-31$4.14$4.14808,000——
2023-03-30$4.01$4.011,299,900——
2023-03-29$3.96$3.961,010,300——
2023-03-28$3.88$3.88511,200——
2023-03-27$3.80$3.80517,800——
2023-03-24$3.84$3.84841,600——
2023-03-23$3.81$3.81937,700——
2023-03-22$3.93$3.93688,000——
2023-03-21$3.73$3.73410,400——
2023-03-20$3.62$3.621,130,900——
2023-03-17$3.98$3.98585,500——
2023-03-16$3.84$3.84400,800——
2023-03-15$3.79$3.79463,400——
2023-03-14$3.69$3.69870,500——
2023-03-13$3.52$3.52386,500——
2023-03-10$3.60$3.60403,200——
2023-03-09$3.79$3.79307,300——
2023-03-08$3.94$3.94456,400——
2023-03-07$4.00$4.00343,300——
2023-03-06$4.14$4.14571,800——
2023-03-03$4.40$4.40392,900——
2023-03-02$4.39$4.39509,300——
2023-03-01$4.20$4.201,140,600——
2023-02-28$4.20$4.20349,100——
2023-02-27$4.23$4.23501,200——
2023-02-24$4.36$4.36720,500——
2023-02-23$4.62$4.62202,000——
2023-02-22$4.77$4.77287,000——
2023-02-21$4.48$4.48279,800——
2023-02-17$4.68$4.68263,600——
2023-02-16$4.76$4.76256,800——
2023-02-15$4.95$4.95353,400——
2023-02-14$4.70$4.70496,000——
2023-02-13$4.67$4.67336,600——
2023-02-10$4.66$4.66685,800——
2023-02-09$4.57$4.57513,000——
2023-02-08$4.69$4.69698,500——
2023-02-07$4.68$4.681,971,100——
2023-02-06$5.08$5.08428,700——
2023-02-03$5.21$5.21622,700——
2023-02-02$5.39$5.39901,200——
2023-02-01$5.59$5.59580,900——
2023-01-31$5.39$5.39491,700——
2023-01-30$5.50$5.50421,900——
2023-01-27$5.75$5.75799,000——
2023-01-26$5.77$5.77879,700——
2023-01-25$5.56$5.56409,800——
2023-01-24$5.48$5.48438,800——
2023-01-23$5.67$5.671,272,700——
2023-01-20$5.13$5.132,014,900——
2023-01-19$4.69$4.69774,200——
2023-01-18$4.61$4.611,616,800——
2023-01-17$5.01$5.01990,700——
2023-01-13$5.43$5.431,162,400——
2023-01-12$5.13$5.131,185,200——
2023-01-11$5.23$5.23685,000——
2023-01-10$5.14$5.141,318,800——
2023-01-09$5.04$5.041,197,200——
2023-01-06$5.25$5.252,825,700——
2023-01-05$6.07$6.071,240,200——
2023-01-04$5.92$5.921,310,700——
2023-01-03$5.53$5.53989,600——