Niu Technologies - 0O9.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.84	2.82	2.82	2.84	2.82	550
February 19, 2026	2.81	2.81	2.81	2.81	2.81	550
February 18, 2026	2.82	2.82	2.82	2.82	2.82	550
February 17, 2026	2.81	2.83	2.83	2.83	2.8	550
February 16, 2026	2.81	2.87	2.87	2.87	2.81	550
February 13, 2026	2.81	2.88	2.88	2.91	2.81	550
February 12, 2026	2.93	2.9	2.9	2.93	2.9	707
February 11, 2026	2.86	2.95	2.95	2.95	2.86	1,074
February 10, 2026	2.91	2.98	2.93	2.98	2.91	100
February 09, 2026	2.84	3.01	3.01	3.01	2.84	1,931
February 06, 2026	2.57	2.6	2.85	2.6	2.57	12,500
February 05, 2026	2.62	2.68	2.68	2.71	2.62	12,500
February 04, 2026	2.57	2.59	2.64	2.59	2.57	400
February 03, 2026	2.58	2.65	2.65	2.65	2.57	1,221
February 02, 2026	2.71	2.63	2.63	2.77	2.63	1,137
January 30, 2026	2.7	2.76	2.76	2.77	2.7	2,023
January 29, 2026	2.69	2.78	2.78	2.8	2.69	400
January 28, 2026	2.67	2.74	2.74	2.74	2.66	1,870
January 27, 2026	2.61	2.65	2.65	2.69	2.61	2,038
January 26, 2026	2.53	2.65	2.65	2.68	2.53	400
January 23, 2026	2.64	2.55	2.55	2.66	2.55	1,300
January 22, 2026	2.55	2.67	2.67	2.67	2.55	700
January 21, 2026	2.54	2.61	2.61	2.68	2.54	5,681
January 20, 2026	2.65	2.59	2.59	2.66	2.59	232
January 19, 2026	2.66	2.67	2.67	2.68	2.66	1,046
January 16, 2026	2.63	2.62	2.62	2.69	2.62	259
January 15, 2026	2.75	2.69	2.69	2.84	2.69	232
January 14, 2026	2.69	2.84	2.84	2.84	2.69	553
January 13, 2026	2.74	2.77	2.77	2.77	2.69	380
January 12, 2026	2.83	2.76	2.76	2.89	2.72	232
January 09, 2026	2.92	2.86	2.86	2.97	2.82	232
January 08, 2026	2.7	2.97	2.97	2.97	2.7	232
January 07, 2026	2.69	2.64	2.77	2.69	2.64	282
January 06, 2026	2.75	2.84	2.84	2.84	2.74	232
January 05, 2026	2.6	2.75	2.81	2.75	2.58	232
January 02, 2026	2.53	2.68	2.68	2.69	2.53	277
December 30, 2025	2.66	2.66	2.66	2.66	2.66	706
December 29, 2025	2.88	2.77	2.77	2.89	2.77	2,700
December 23, 2025	2.65	2.8	2.8	2.86	2.65	1,421
December 22, 2025	2.61	2.69	2.69	2.69	2.61	561
December 19, 2025	2.59	2.62	2.62	2.62	2.59	850
December 18, 2025	2.43	2.44	2.57	2.45	2.43	1,031
December 17, 2025	2.52	2.5	2.5	2.59	2.46	850
December 16, 2025	2.59	2.55	2.55	2.66	2.54	600
December 15, 2025	2.72	2.57	2.57	2.8	2.53	9,487
December 12, 2025	2.76	2.8	2.8	2.84	2.76	500
December 11, 2025	2.69	2.8	2.8	2.8	2.68	500
December 10, 2025	2.72	2.78	2.78	2.78	2.72	500
December 09, 2025	2.71	2.66	2.66	2.72	2.66	500
December 08, 2025	2.77	2.78	2.78	2.84	2.68	8,270
December 05, 2025	2.9	2.94	2.94	2.94	2.9	500
December 04, 2025	2.9	2.93	2.93	2.93	2.89	500
December 03, 2025	2.94	2.84	2.84	2.94	2.84	500
December 02, 2025	2.88	2.87	2.87	2.89	2.87	500
December 01, 2025	2.89	2.93	2.93	2.93	2.89	500
November 28, 2025	3.09	3.01	3.01	3.13	3.01	500
November 27, 2025	3.02	3.09	3.16	3.09	3.02	660
November 26, 2025	3.15	3.1	3.1	3.17	3.05	500
November 25, 2025	3	3.2	3.2	3.2	2.98	500
November 24, 2025	2.84	3	3	3	2.84	2,557

Niu Technologies (0O9.F) FSX