MetaCap

Niu Technologies Stock Price History

NASDAQ: NIUIndustrialsAuto ManufacturingUSD

1.97+0.09 (+4.79%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NIU price history at a glance

The price history for Niu Technologies (NIU) on this page begins on October 15, 2018, when the stock closed at $8.65; it most recently closed at $1.97 on October 5, 2026. The highest price in this record is $53.38, reached on February 15, 2021; the latest close is 96.3% below that peak. Across the 7 complete calendar years in the table, NIU finished higher in 3 and lower in 4. Its best year was 2020 (+226.9%) and its worst was 2022 (-67.5%).

Over roughly 8 years the share price changed -77.2%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, NIU has lost 58.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$53.38
Date of high
Feb 15, 2021
Low since 2018
$1.57
Date of low
Feb 5, 2024
52-week high
$4.93
52-week low
$1.79
IPO year
2018
Last close
$1.97

NIU returns

1 week

+4.79%

1 month

-3.90%

3 months

-8.80%

6 months

-31.60%

Year to date

-34.98%

1 year

-58.26%

3 years

-14.72%

5 years

-91.88%

NIU price return, excluding dividends.

NIU annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.97-37.26%
20253.14+77.40%
20241.77-19.18%
20232.19-58.13%
20225.23-67.54%
202116.11-42.57%
202028.05+226.92%
20198.58+24.17%
2018*6.91-20.12%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

NIU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.891.971.891.97+4.79%
1.851.901.851.880.00%
1.921.921.871.88-2.08%
1.931.941.891.92-1.03%
1.881.961.881.94+3.19%
1.851.911.831.88+1.62%
1.851.881.831.85-0.54%
1.941.941.861.86-3.12%
1.921.991.891.92+0.52%
2.012.031.881.91-6.83%
2.152.172.002.05-4.65%
2.092.212.092.15+0.94%
2.072.152.052.13+0.95%
2.082.132.062.11+2.43%
2.062.172.032.06-0.48%
2.082.122.052.070.00%
2.072.132.052.07+0.98%
2.022.072.022.05+0.99%
2.042.072.012.03-1.93%
2.012.082.002.07+1.97%
2.072.082.022.03-1.93%
2.052.102.012.07+0.98%
1.902.271.792.05+7.89%
1.952.011.901.90-2.56%
1.971.991.951.95-2.01%
1.962.001.961.99+1.53%
1.981.991.941.96-1.01%
2.012.011.961.98-1.98%
2.002.042.002.02+1.51%
1.961.991.961.99+1.53%
1.931.991.931.960.00%
1.931.971.931.960.00%
1.941.971.901.96+1.03%
1.951.981.921.94-0.51%
2.022.021.951.95-2.50%
2.082.081.982.00-4.31%
2.032.102.032.09+2.96%
2.052.072.022.03-0.98%
2.082.082.042.05-1.44%
2.082.092.012.08-1.42%
2.082.172.062.11+1.93%
2.022.112.002.07+3.50%
2.042.082.002.00-1.96%
2.112.182.032.04-17.07%
2.452.572.412.46+0.41%
2.412.472.412.450.00%
2.512.552.422.45-2.00%
2.552.582.482.50-3.10%
2.562.632.552.58-0.39%
2.592.602.502.590.00%
2.562.632.522.59+1.57%
2.632.702.532.55-3.77%
2.672.742.642.65-0.38%
2.572.702.572.66+3.50%
2.572.602.452.57+0.39%
2.682.772.552.56-6.57%
2.682.752.642.74+1.11%
2.662.752.552.71+3.04%
2.632.722.612.63+0.38%
2.412.632.372.62+7.38%
2.332.542.332.44+5.17%
2.202.352.162.32+5.94%
2.172.202.122.19+1.86%
2.152.202.122.15-0.46%
2.072.182.072.16+4.35%
2.082.102.062.07-0.96%
2.112.122.032.09-0.48%
2.092.152.082.10+0.48%
2.042.102.012.09+2.96%
2.042.082.012.03-1.93%
1.992.081.952.07+2.99%
1.982.061.982.01+1.52%
1.952.051.931.98+1.54%
2.002.021.931.95-2.01%
2.072.121.961.99-3.40%
1.972.081.952.06+4.57%
2.012.121.951.97-3.90%
2.172.192.032.05-5.09%
2.112.182.102.16+2.86%
2.182.222.102.10-4.11%
2.292.392.192.19-5.60%
2.352.402.322.32+0.87%
2.332.362.242.30-1.29%
2.252.352.242.33+3.10%
2.342.342.212.26-3.42%
2.282.382.252.34+2.18%
2.282.372.262.29+0.88%
2.342.352.242.27-4.62%
2.202.432.202.38+6.25%
2.262.262.082.240.00%
2.372.402.222.24-4.68%
2.342.542.332.350.00%
2.422.442.322.35-3.69%
2.452.602.442.44-2.01%
2.432.512.422.49+1.22%
2.402.512.402.46+2.50%
2.422.432.322.40-2.04%
2.512.542.452.45-3.54%
2.472.622.362.54+3.25%
2.442.612.442.46+1.65%
2.802.802.312.42-14.79%
2.852.892.742.84+0.35%
2.992.992.832.83-5.35%
2.963.012.932.99+1.01%
3.003.092.942.96-1.33%
3.123.163.003.00-5.36%
3.143.193.133.17+0.96%
3.173.183.123.14-1.57%
3.103.193.103.19+3.24%
3.183.193.083.09-2.83%
3.083.253.083.18+3.25%
3.083.123.023.08-0.65%
3.023.103.023.10+1.97%
3.013.063.013.04+0.66%
3.063.133.023.02-2.27%
3.133.173.093.09-1.90%
3.093.183.073.15+1.94%
3.173.183.053.09-2.52%
3.123.253.103.17+2.26%
3.043.133.043.10+1.64%
3.073.133.033.05-0.65%
3.093.103.003.07-1.29%
3.063.183.033.11+2.30%
2.903.062.893.04+4.11%
2.882.972.882.92+0.69%
2.862.982.822.90+0.69%
2.852.942.842.88+2.13%
2.902.962.822.82-3.75%
2.902.972.872.93+4.64%
2.892.902.772.80-2.44%
2.872.932.802.87+1.41%
2.832.892.782.83-2.41%
2.892.982.862.90+0.35%
2.772.902.752.89+5.47%
2.782.782.712.740.00%
2.902.932.732.74-5.52%
3.003.042.902.90-4.61%
3.033.223.003.04+1.33%
2.993.042.973.00+1.35%
2.873.002.872.96+3.50%
2.942.942.832.86-2.39%
2.902.992.822.93+1.38%
2.962.982.762.89-1.03%
3.213.212.882.92-8.18%
3.963.973.123.18-14.75%
3.863.883.643.73-3.12%
4.174.233.853.85-8.11%
4.024.263.974.19+3.97%
3.874.183.864.03+4.68%
3.723.893.663.85+2.12%
3.693.833.653.77+0.53%
3.763.913.633.75-2.60%
3.613.893.553.85+7.54%
3.623.733.543.58-4.53%
3.513.763.513.75+3.59%
3.643.783.613.62-1.63%
3.603.693.513.68+2.22%
3.743.843.603.60-3.49%
3.534.073.533.73+5.67%
3.473.613.453.53+1.15%
3.453.563.413.49+1.45%
3.373.473.373.44+2.08%
3.393.493.353.37-0.88%
3.433.463.303.40-0.87%
3.403.493.403.43+1.18%
3.363.583.363.39-3.69%
3.503.573.493.52+2.33%
3.623.693.443.44-4.97%
3.303.653.283.62+6.47%
3.173.423.173.40+8.63%
3.113.263.073.13-0.32%
3.153.253.113.140.00%
3.053.223.043.14+2.61%
3.213.253.063.06-7.55%
3.293.383.203.310.00%
3.273.443.223.31+2.48%
3.263.443.213.23+0.62%
3.123.253.103.21+2.88%
3.023.263.013.12+4.35%
3.123.142.992.99-4.78%
3.013.203.013.14+4.32%
3.063.123.013.01-0.33%
3.073.123.013.02-3.82%
3.173.173.073.14-0.32%
3.253.273.133.15-3.67%
3.183.303.183.27+2.83%
3.273.283.123.18-1.55%
3.353.353.223.23-3.87%
3.443.453.323.36-2.61%
3.253.463.253.45+5.50%
3.203.283.153.27+0.93%
3.383.383.233.24-2.70%
3.253.333.143.33+6.05%
3.063.173.063.14+3.63%
3.133.143.023.03-4.11%
3.203.383.163.16-2.47%
3.343.363.203.24-4.42%
3.313.403.303.39+2.73%
3.253.353.213.30+0.92%
3.173.353.173.27+3.48%
3.073.223.053.16+2.60%
3.103.193.023.08+0.65%
3.023.112.933.06+4.08%
3.053.102.922.94-2.00%
3.033.042.893.00-1.64%
3.243.252.993.05-6.15%
3.293.363.253.25-1.22%
3.213.363.173.29+1.86%
3.233.313.193.230.00%
3.203.293.203.23-0.92%
3.253.273.143.26+1.56%
3.503.523.183.21-8.02%
3.463.543.353.49+0.87%
3.483.543.393.46-1.70%
3.403.563.383.52+1.73%
3.453.513.413.46-0.29%
3.613.613.443.47-4.14%
3.703.713.583.62-1.09%
3.493.683.463.66+4.87%
3.373.503.353.49+5.76%
3.223.323.133.30+3.45%
3.563.623.193.19-9.89%
3.793.793.503.54-7.81%
3.593.853.563.84+6.08%
4.134.503.593.62-6.94%
3.903.983.833.89-2.51%
4.084.093.893.99-1.97%
4.124.164.014.07-1.21%
4.124.294.054.12-0.72%
4.094.174.014.15+3.75%
3.884.003.734.00+2.30%
3.903.993.893.91+0.26%
3.913.963.893.90+0.78%
4.004.043.863.87-5.15%
4.254.274.084.08-2.86%
4.104.224.094.20+2.19%
4.184.274.104.11-2.14%
4.274.384.204.20-1.18%
4.374.434.254.25-2.52%
4.504.534.364.36-0.46%
4.284.584.284.38+4.04%
4.214.304.204.21+0.96%
4.154.194.074.17-0.48%
4.284.354.184.19-2.10%
4.224.354.224.28+1.90%
4.304.334.204.20-3.89%
4.634.634.374.37-5.62%
4.414.664.414.63+5.71%
4.564.604.374.38-5.40%
4.924.934.624.63-1.91%
5.055.214.514.72—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIU chart for longer ranges.