ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Niu Technologies - American Depositary Shares (NQ:NIU)

2.815 -0.085 (-2.93%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 3.000 3.040 2.900 2.900 507,516 -0.14(-4.61%)
Mar 25, 2026 3.030 3.220 3.000 3.040 619,084 +0.04(+1.33%)
Mar 24, 2026 2.990 3.040 2.965 3.000 424,081 +0.04(+1.35%)
Mar 23, 2026 2.870 3.000 2.870 2.960 535,159 +0.10(+3.50%)
Mar 20, 2026 2.940 2.940 2.830 2.860 548,301 -0.07(-2.39%)
Mar 19, 2026 2.890 2.990 2.820 2.930 693,744 +0.04(+1.38%)
Mar 18, 2026 2.960 2.980 2.760 2.890 880,853 -0.03(-1.03%)
Mar 17, 2026 3.210 3.210 2.880 2.920 1,954,851 -0.26(-8.18%)
Mar 16, 2026 3.960 3.970 3.115 3.180 1,936,497 -0.55(-14.75%)
Mar 13, 2026 3.860 3.880 3.640 3.730 523,320 -0.12(-3.12%)
Mar 12, 2026 4.170 4.230 3.850 3.850 480,086 -0.34(-8.11%)
Mar 11, 2026 4.020 4.255 3.970 4.190 748,559 +0.16(+3.97%)
Mar 10, 2026 3.870 4.180 3.860 4.030 743,492 +0.18(+4.68%)
Mar 09, 2026 3.720 3.890 3.660 3.850 442,709 +0.08(+2.12%)
Mar 06, 2026 3.690 3.830 3.650 3.770 248,742 +0.02(+0.53%)
Mar 05, 2026 3.760 3.910 3.630 3.750 568,198 -0.10(-2.60%)
Mar 04, 2026 3.610 3.890 3.551 3.850 708,525 +0.27(+7.54%)
Mar 03, 2026 3.620 3.730 3.540 3.580 671,696 -0.17(-4.53%)
Mar 02, 2026 3.510 3.760 3.510 3.750 373,950 +0.13(+3.59%)
Feb 27, 2026 3.640 3.775 3.610 3.620 292,721 -0.06(-1.63%)
Feb 26, 2026 3.600 3.690 3.510 3.680 407,451 +0.08(+2.22%)
Feb 25, 2026 3.740 3.838 3.600 3.600 303,606 -0.13(-3.49%)
Feb 24, 2026 3.530 4.070 3.530 3.730 1,284,812 +0.20(+5.67%)
Feb 23, 2026 3.470 3.610 3.450 3.530 464,187 +0.04(+1.15%)
Feb 20, 2026 3.450 3.560 3.410 3.490 221,167 +0.05(+1.45%)
Feb 19, 2026 3.370 3.470 3.370 3.440 226,749 +0.07(+2.08%)
Feb 18, 2026 3.390 3.490 3.353 3.370 165,840 -0.03(-0.88%)
Feb 17, 2026 3.430 3.455 3.295 3.400 179,404 -0.03(-0.87%)
Feb 13, 2026 3.400 3.485 3.395 3.430 209,303 +0.04(+1.18%)
Feb 12, 2026 3.360 3.580 3.360 3.390 492,253 -0.13(-3.69%)
Feb 11, 2026 3.500 3.573 3.490 3.520 272,155 +0.08(+2.33%)
Feb 10, 2026 3.620 3.690 3.440 3.440 304,769 -0.18(-4.97%)
Feb 09, 2026 3.300 3.645 3.280 3.620 824,719 +0.22(+6.47%)
Feb 06, 2026 3.170 3.420 3.170 3.400 763,179 +0.27(+8.63%)
Feb 05, 2026 3.110 3.255 3.070 3.130 517,145 -0.01(-0.32%)
Feb 04, 2026 3.150 3.250 3.110 3.140 425,315 +0.00(+0.00%)
Feb 03, 2026 3.050 3.215 3.040 3.140 464,175 +0.08(+2.61%)
Feb 02, 2026 3.210 3.245 3.060 3.060 497,337 -0.25(-7.55%)
Jan 30, 2026 3.290 3.375 3.200 3.310 605,815 +0.00(+0.00%)
Jan 29, 2026 3.270 3.440 3.220 3.310 565,194 +0.08(+2.48%)
Jan 28, 2026 3.260 3.440 3.210 3.230 465,090 +0.02(+0.62%)
Jan 27, 2026 3.120 3.245 3.100 3.210 322,760 +0.09(+2.88%)
Jan 26, 2026 3.020 3.260 3.010 3.120 569,913 +0.13(+4.35%)
Jan 23, 2026 3.120 3.139 2.990 2.990 276,300 -0.15(-4.78%)
Jan 22, 2026 3.010 3.200 3.010 3.140 487,976 +0.13(+4.32%)
Jan 21, 2026 3.060 3.120 3.010 3.010 376,900 -0.01(-0.33%)
Jan 20, 2026 3.070 3.120 3.010 3.020 385,175 -0.12(-3.82%)
Jan 16, 2026 3.170 3.170 3.070 3.140 328,625 -0.01(-0.32%)
Jan 15, 2026 3.250 3.270 3.130 3.150 298,112 -0.12(-3.67%)
Jan 14, 2026 3.180 3.300 3.180 3.270 188,951 +0.09(+2.83%)
Jan 13, 2026 3.270 3.275 3.120 3.180 329,954 -0.05(-1.55%)
Jan 12, 2026 3.350 3.350 3.220 3.230 397,104 -0.13(-3.87%)
Jan 09, 2026 3.440 3.450 3.320 3.360 266,143 -0.09(-2.61%)
Jan 08, 2026 3.250 3.455 3.250 3.450 304,778 +0.18(+5.50%)
Jan 07, 2026 3.200 3.280 3.145 3.270 285,627 +0.03(+0.93%)
Jan 06, 2026 3.380 3.380 3.230 3.240 241,246 -0.09(-2.70%)
Jan 05, 2026 3.250 3.330 3.140 3.330 662,788 +0.19(+6.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.