XNAS
Datos históricos de Niu Technologies
Niu Technologies · NIU
$1.94
▲ +0.01 (+0.51%)
Última operación · 10/10/2026, 17:20:25 UTC
- Variación en el periodo
- −58.26%
- Máximo
- US$5.21
- 10 de octubre de 2025
- Mínimo
- US$1.79
- 9 de septiembre de 2026
- Volumen medio diario
- 0.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.89 | 1.98 | 1.89 | 1.97 | +4.79% | 110,359.128 |
| 8 oct 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 0.00% | 95,920.709 |
| 7 oct 2026 | 1.92 | 1.92 | 1.87 | 1.88 | −2.08% | 61,185.242 |
| 6 oct 2026 | 1.93 | 1.94 | 1.89 | 1.92 | −1.03% | 99,594.874 |
| 5 oct 2026 | 1.88 | 1.96 | 1.88 | 1.94 | +3.19% | 161,491.59 |
| 2 oct 2026 | 1.85 | 1.91 | 1.83 | 1.88 | +1.62% | 153,093.182 |
| 1 oct 2026 | 1.85 | 1.88 | 1.83 | 1.85 | −0.54% | 209,435.532 |
| 30 sep 2026 | 1.94 | 1.94 | 1.86 | 1.86 | −3.12% | 169,253.615 |
| 29 sep 2026 | 1.92 | 1.99 | 1.89 | 1.92 | +0.52% | 586,150.815 |
| 28 sep 2026 | 2.01 | 2.03 | 1.88 | 1.91 | −6.83% | 440,709.229 |
| 25 sep 2026 | 2.15 | 2.17 | 2.00 | 2.05 | −4.65% | 276,885.115 |
| 24 sep 2026 | 2.09 | 2.21 | 2.09 | 2.15 | +0.94% | 287,383.027 |
| 23 sep 2026 | 2.07 | 2.15 | 2.05 | 2.13 | +1.19% | 254,652.032 |
| 22 sep 2026 | 2.08 | 2.13 | 2.06 | 2.11 | +2.18% | 120,098.751 |
| 21 sep 2026 | 2.06 | 2.17 | 2.03 | 2.06 | −0.48% | 534,228.8 |
| 18 sep 2026 | 2.08 | 2.12 | 2.05 | 2.07 | 0.00% | 268,721.594 |
| 17 sep 2026 | 2.07 | 2.13 | 2.05 | 2.07 | +0.98% | 124,417.942 |
| 16 sep 2026 | 2.02 | 2.07 | 2.02 | 2.05 | +0.99% | 83,864.158 |
| 15 sep 2026 | 2.04 | 2.07 | 2.01 | 2.03 | −1.93% | 79,875.856 |
| 14 sep 2026 | 2.01 | 2.08 | 2.00 | 2.07 | +1.97% | 113,119.801 |
| 11 sep 2026 | 2.07 | 2.08 | 2.02 | 2.03 | −1.93% | 127,111.16 |
| 10 sep 2026 | 2.05 | 2.10 | 2.01 | 2.07 | +0.98% | 276,420.398 |
| 9 sep 2026 | 1.90 | 2.27 | 1.79 | 2.05 | +7.89% | 937,738.084 |
| 8 sep 2026 | 1.95 | 2.01 | 1.90 | 1.90 | −2.56% | 251,998.07 |
| 4 sep 2026 | 1.97 | 1.99 | 1.95 | 1.95 | −2.01% | 61,562.024 |
| 3 sep 2026 | 1.96 | 2.00 | 1.96 | 1.99 | +1.53% | 99,094.049 |
| 2 sep 2026 | 1.98 | 1.99 | 1.94 | 1.96 | −1.01% | 87,892.082 |
| 1 sep 2026 | 2.01 | 2.01 | 1.96 | 1.98 | −1.98% | 94,417.339 |
| 31 ago 2026 | 2.00 | 2.04 | 2.00 | 2.02 | +1.51% | 91,528.766 |
| 28 ago 2026 | 1.96 | 1.99 | 1.96 | 1.99 | +1.53% | 64,916.81 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.