Register to chat with like-minded investors on our interactive forums.
NIU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.39 | -0.08 | -3.24% | 2.51 | 2.53 | 2.37 | 289,938 |
| May 16 2024 | 2.47 | 0.15 | 6.47% | 2.36 | 2.50 | 2.36 | 885,711 |
| May 15 2024 | 2.32 | -0.05 | -2.11% | 2.42 | 2.43 | 2.275 | 207,164 |
| May 14 2024 | 2.37 | -0.07 | -2.87% | 2.45 | 2.50 | 2.32 | 387,557 |
| May 13 2024 | 2.44 | 0.12 | 5.17% | 2.32 | 2.50 | 2.32 | 442,112 |
| May 10 2024 | 2.32 | -0.10 | -4.13% | 2.44 | 2.46 | 2.275 | 302,123 |
| May 09 2024 | 2.42 | 0.06 | 2.54% | 2.38 | 2.54 | 2.37 | 513,308 |
| May 08 2024 | 2.36 | 0.03 | 1.29% | 2.30 | 2.38 | 2.23 | 180,846 |
| May 07 2024 | 2.33 | -0.02 | -0.85% | 2.29 | 2.355 | 2.26 | 569,747 |
| May 06 2024 | 2.35 | 0.06 | 2.62% | 2.31 | 2.38 | 2.295 | 494,878 |
| May 03 2024 | 2.29 | -0.09 | -3.78% | 2.41 | 2.41 | 2.27 | 463,326 |
| May 02 2024 | 2.38 | 0.10 | 4.39% | 2.37 | 2.43 | 2.28 | 567,657 |
| May 01 2024 | 2.28 | 0.01 | 0.44% | 2.26 | 2.3288 | 2.203 | 101,171 |
| Apr 30 2024 | 2.27 | -0.02 | -0.87% | 2.25 | 2.3258 | 2.21 | 447,908 |
| Apr 29 2024 | 2.29 | 0.03 | 1.33% | 2.28 | 2.34 | 2.17 | 505,761 |
| Apr 26 2024 | 2.26 | 0.21 | 10.24% | 2.12 | 2.265 | 2.12 | 434,803 |
| Apr 25 2024 | 2.05 | -0.03 | -1.44% | 2.05 | 2.10 | 2.02 | 151,669 |
| Apr 24 2024 | 2.08 | 0.02 | 0.97% | 2.10 | 2.135 | 2.035 | 620,675 |
| Apr 23 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.19 | 2.05 | 308,116 |
| Apr 22 2024 | 2.06 | 0.14 | 7.29% | 1.87 | 2.11 | 1.8632 | 298,964 |
| Apr 19 2024 | 1.92 | -0.11 | -5.42% | 2.00 | 2.03 | 1.92 | 290,903 |
| Apr 18 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.09 | 2.00 | 252,742 |
| Apr 17 2024 | 2.05 | -0.13 | -5.96% | 2.21 | 2.2648 | 2.04 | 635,927 |
| Apr 16 2024 | 2.18 | -0.10 | -4.39% | 2.26 | 2.28 | 2.1576 | 531,706 |
| Apr 15 2024 | 2.28 | 0.08 | 3.64% | 2.16 | 2.40 | 2.1268 | 931,003 |
| Apr 12 2024 | 2.20 | -0.19 | -7.95% | 2.37 | 2.39 | 2.15 | 616,135 |
| Apr 11 2024 | 2.39 | 0.19 | 8.64% | 2.22 | 2.44 | 2.13 | 790,404 |
| Apr 10 2024 | 2.20 | -0.07 | -3.08% | 2.24 | 2.38 | 2.14 | 963,551 |
| Apr 09 2024 | 2.27 | 0.47 | 26.11% | 1.84 | 2.29 | 1.84 | 1,825,021 |
| Apr 08 2024 | 1.80 | -0.13 | -6.74% | 1.92 | 1.936 | 1.79 | 337,612 |
| Apr 05 2024 | 1.93 | 0.01 | 0.52% | 1.93 | 2.005 | 1.85 | 389,967 |
| Apr 04 2024 | 1.92 | 0.28 | 17.07% | 1.70 | 2.08 | 1.685 | 1,784,900 |
| Apr 03 2024 | 1.64 | -0.04 | -2.38% | 1.66 | 1.69 | 1.61 | 569,170 |
| Apr 02 2024 | 1.68 | -0.08 | -4.55% | 1.74 | 1.7501 | 1.65 | 320,048 |
| Apr 01 2024 | 1.76 | 0.08 | 4.76% | 1.69 | 1.79 | 1.69 | 143,609 |
| Mar 28 2024 | 1.68 | -0.03 | -1.75% | 1.68 | 1.765 | 1.68 | 172,539 |
| Mar 27 2024 | 1.71 | 0.01 | 0.59% | 1.69 | 1.715 | 1.66 | 151,699 |
| Mar 26 2024 | 1.70 | -0.03 | -1.73% | 1.71 | 1.75 | 1.6713 | 567,222 |
| Mar 25 2024 | 1.73 | 0.05 | 2.98% | 1.67 | 1.73 | 1.66 | 298,672 |
| Mar 22 2024 | 1.68 | -0.06 | -3.45% | 1.71 | 1.74 | 1.67 | 220,891 |
| Mar 21 2024 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 1.69 | 225,756 |
| Mar 20 2024 | 1.71 | -0.04 | -2.29% | 1.73 | 1.802 | 1.67 | 573,780 |
| Mar 19 2024 | 1.75 | 0.03 | 1.74% | 1.68 | 1.7798 | 1.66 | 366,045 |
| Mar 18 2024 | 1.72 | -0.06 | -3.37% | 1.62 | 1.76 | 1.60 | 705,531 |
| Mar 15 2024 | 1.78 | -0.10 | -5.32% | 1.88 | 1.92 | 1.735 | 2,223,983 |
| Mar 14 2024 | 1.88 | -0.09 | -4.57% | 1.97 | 1.97 | 1.82 | 360,015 |
| Mar 13 2024 | 1.97 | 0.08 | 4.23% | 1.87 | 1.99 | 1.85 | 399,179 |
| Mar 12 2024 | 1.89 | 0.02 | 1.07% | 1.91 | 1.91 | 1.835 | 348,832 |
| Mar 11 2024 | 1.87 | 0.14 | 8.09% | 1.78 | 2.00 | 1.78 | 705,665 |
| Mar 08 2024 | 1.73 | -0.02 | -1.14% | 1.71 | 1.812 | 1.71 | 218,844 |
| Mar 07 2024 | 1.75 | 0.02 | 1.16% | 1.72 | 1.77 | 1.705 | 192,206 |
| Mar 06 2024 | 1.73 | 0.09 | 5.49% | 1.67 | 1.755 | 1.66 | 211,666 |
| Mar 05 2024 | 1.64 | -0.06 | -3.53% | 1.69 | 1.69 | 1.63 | 211,461 |
| Mar 04 2024 | 1.70 | -0.11 | -6.08% | 1.77 | 1.79 | 1.70 | 380,718 |
| Mar 01 2024 | 1.81 | -0.03 | -1.63% | 1.85 | 1.8559 | 1.76 | 188,219 |
| Feb 29 2024 | 1.84 | 0.04 | 2.22% | 1.84 | 1.90 | 1.80 | 182,971 |
| Feb 28 2024 | 1.80 | -0.02 | -1.10% | 1.77 | 1.855 | 1.68 | 315,003 |
| Feb 27 2024 | 1.82 | 0.07 | 4.00% | 1.76 | 1.83 | 1.76 | 287,703 |
| Feb 26 2024 | 1.75 | 0.04 | 2.34% | 1.73 | 1.8094 | 1.72 | 362,143 |
| Feb 23 2024 | 1.71 | -0.04 | -2.29% | 1.79 | 1.79 | 1.68 | 322,950 |
| Feb 22 2024 | 1.75 | -0.08 | -4.37% | 1.84 | 1.84 | 1.73 | 298,888 |
| Feb 21 2024 | 1.83 | -0.08 | -4.19% | 1.92 | 1.97 | 1.82 | 195,869 |
| Feb 20 2024 | 1.91 | -0.02 | -1.04% | 1.93 | 1.93 | 1.82 | 268,339 |
