Niu Technologies (0O9.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 26 Sept 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 25 Sept 2023 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 1,500 |
| 22 Sept 2023 | 2.5200 | 2.6900 | 2.5200 | 2.6900 | 2.6900 | 1,169 |
| 21 Sept 2023 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 99 |
| 20 Sept 2023 | 2.6700 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | - |
| 19 Sept 2023 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | - |
| 18 Sept 2023 | 2.7100 | 2.7100 | 2.6200 | 2.6200 | 2.6200 | - |
| 15 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 14 Sept 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 13 Sept 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 12 Sept 2023 | 2.8700 | 2.8700 | 2.7200 | 2.7300 | 2.7300 | - |
| 11 Sept 2023 | 2.7400 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 38 |
| 08 Sept 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 07 Sept 2023 | 2.8900 | 2.8900 | 2.7000 | 2.7000 | 2.7000 | 1,900 |
| 06 Sept 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 05 Sept 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
| 04 Sept 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 01 Sept 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 31 Aug 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 30 Aug 2023 | 2.9400 | 2.9400 | 2.8300 | 2.8300 | 2.8300 | - |
| 29 Aug 2023 | 2.8100 | 3.0200 | 2.8100 | 3.0200 | 3.0200 | 74,354 |
| 28 Aug 2023 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 25,896 |
| 25 Aug 2023 | 2.7400 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 400 |
| 24 Aug 2023 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 200 |
| 23 Aug 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 22 Aug 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 21 Aug 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 18 Aug 2023 | 2.9500 | 2.9500 | 2.7600 | 2.7600 | 2.7600 | - |
| 17 Aug 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| 16 Aug 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 15 Aug 2023 | 3.1400 | 3.1400 | 2.9300 | 2.9300 | 2.9300 | - |
| 14 Aug 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Aug 2023 | 3.4300 | 3.4300 | 3.2500 | 3.2800 | 3.2800 | - |
| 10 Aug 2023 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | - |
| 09 Aug 2023 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | 1,500 |
| 08 Aug 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 03 Aug 2023 | 3.6200 | 3.7400 | 3.6200 | 3.7200 | 3.7200 | - |
| 02 Aug 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 01 Aug 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 31 July 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 28 July 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 27 July 2023 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| 26 July 2023 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | 3.5900 | - |
| 25 July 2023 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | - |
| 24 July 2023 | 3.3100 | 3.4500 | 3.3100 | 3.4500 | 3.4500 | 1,600 |
| 21 July 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 July 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | - |
| 19 July 2023 | 3.3900 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 500 |
| 18 July 2023 | 3.4900 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | - |
| 17 July 2023 | 3.6300 | 3.6300 | 3.4200 | 3.4300 | 3.4300 | - |
| 14 July 2023 | 3.6400 | 3.6400 | 3.6000 | 3.6000 | 3.6000 | 250 |
| 13 July 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 12 July 2023 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | - |
| 11 July 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 10 July 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 10 |
| 07 July 2023 | 3.7700 | 3.8500 | 3.7700 | 3.8000 | 3.8000 | - |
| 06 July 2023 | 4.0200 | 4.0200 | 3.7500 | 3.7500 | 3.7500 | - |
| 05 July 2023 | 3.7800 | 4.1200 | 3.7800 | 4.0700 | 4.0700 | - |
| 04 July 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 03 July 2023 | 3.6100 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | - |
| 30 June 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 29 June 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 28 June 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 180 |
| 27 June 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 26 June 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 23 June 2023 | 3.6400 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | - |
| 22 June 2023 | 3.7100 | 3.7100 | 3.5900 | 3.6400 | 3.6400 | - |
| 21 June 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | - |
| 20 June 2023 | 3.8100 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | - |
| 19 June 2023 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | - |
| 16 June 2023 | 4.1700 | 4.1700 | 3.9400 | 4.0100 | 4.0100 | - |
| 15 June 2023 | 4.1800 | 4.3300 | 4.1800 | 4.2600 | 4.2600 | 3,370 |
| 14 June 2023 | 4.2100 | 4.2100 | 4.1200 | 4.1800 | 4.1800 | 500 |
| 13 June 2023 | 4.0000 | 4.2300 | 4.0000 | 4.2300 | 4.2300 | 239 |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 3.9800 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 259 |
| 08 June 2023 | 3.7900 | 4.0200 | 3.7900 | 4.0200 | 4.0200 | - |
| 07 June 2023 | 3.7600 | 3.7800 | 3.7500 | 3.7800 | 3.7800 | 300 |
| 06 June 2023 | 3.4700 | 3.7400 | 3.4700 | 3.7400 | 3.7400 | 480 |
| 05 June 2023 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 1,000 |
| 02 June 2023 | 3.2000 | 3.5400 | 3.2000 | 3.5400 | 3.5400 | 500 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 3.3700 | 3.3700 | 3.1700 | 3.2000 | 3.2000 | - |
| 30 May 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 29 May 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 May 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 25 May 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 24 May 2023 | 4.0400 | 4.0400 | 3.7700 | 3.7700 | 3.7700 | 300 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 3.7200 | 3.8900 | 3.7200 | 3.8900 | 3.8900 | 260 |
| 19 May 2023 | 3.6300 | 3.6800 | 3.6300 | 3.6800 | 3.6800 | - |
| 18 May 2023 | 3.4100 | 3.5400 | 3.4100 | 3.5400 | 3.5400 | 260 |
| 17 May 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 16 May 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 15 May 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 May 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 11 May 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
