Niu Technologies American Depositary Sharesのデータ

Niu Technologies American Depositary Sharesの基本情報

名前 Niu Technologies American Depositary Shares
ティッカー NIU
国 China
上場年 2018.0
セクター Capital Goods

Niu Technologies American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.38 48.6 50.88 49.43 1781100.0 49.43
2021-02-12 49.44 46.32 46.9 49.01 901300.0 49.01
2021-02-11 49.17 44.76 45.76 47.62 1819400.0 47.62
2021-02-10 46.97 43.28 44.79 45.15 1460100.0 45.15
2021-02-09 47.57 43.24 46.36 43.9 2111700.0 43.9
2021-02-08 46.79 44.12 45.8 45.48 1147600.0 45.48
2021-02-05 47.23 43.87 47.13 45.84 1481600.0 45.84
2021-02-04 49.7 46.39 48.65 46.99 1055300.0 46.99
2021-02-03 49.98 47.91 49.69 48.9 1102000.0 48.9
2021-02-02 49.59 46.43 47.22 48.64 1576900.0 48.64
2021-02-01 47.0 43.4 44.71 46.96 1089400.0 46.96
2021-01-29 46.41 43.15 44.01 43.73 1096200.0 43.73
2021-01-28 46.5 44.0 45.82 44.5 1179800.0 44.5
2021-01-27 47.39 43.0 45.78 45.16 1651800.0 45.16
2021-01-26 49.84 46.29 49.13 47.84 1995100.0 47.84
2021-01-25 53.0 47.0 48.68 49.17 3467700.0 49.17
2021-01-22 47.63 45.41 45.5 46.05 1484700.0 46.05
2021-01-21 47.36 43.3 44.61 46.93 1657000.0 46.93
2021-01-20 48.16 42.15 46.17 43.63 2433900.0 43.63
2021-01-19 44.93 39.45 39.5 44.41 3250400.0 44.41
2021-01-15 40.39 36.88 39.1 37.99 1820400.0 37.99
2021-01-14 41.5 38.96 40.45 39.22 1722700.0 39.22
2021-01-13 41.26 38.06 40.4 39.27 2741800.0 39.27
2021-01-12 41.51 36.62 38.59 41.43 3867600.0 41.43
2021-01-11 36.93 34.4 34.4 36.54 1855600.0 36.54
2021-01-08 36.14 33.5 33.62 35.43 2837900.0 35.43
2021-01-07 33.65 30.71 30.88 33.55 3195500.0 33.55
2021-01-06 29.98 28.57 29.13 28.93 1062500.0 28.93
2021-01-05 29.28 28.05 28.8 28.9 858000.0 28.9
2021-01-04 30.59 28.51 29.1 28.77 1479300.0 28.77
2020-12-31 29.29 27.81 29.12 28.05 968400.0 28.05
2020-12-30 28.85 27.84 27.84 28.68 1052000.0 28.68
2020-12-29 27.65 26.45 27.32 27.24 1299300.0 27.24
2020-12-28 28.2 26.91 28.0 27.04 1477600.0 27.04
2020-12-24 29.28 27.12 29.28 28.31 1623300.0 28.31
2020-12-23 30.72 29.08 30.58 29.46 1058200.0 29.46
2020-12-22 31.82 28.9 30.04 30.07 2600300.0 30.07
2020-12-21 30.18 28.81 29.0 29.78 1574300.0 29.78
2020-12-18 30.09 28.6 28.72 29.81 1772200.0 29.81
2020-12-17 29.24 28.2 28.93 28.75 1227300.0 28.75
2020-12-16 29.78 28.15 29.24 28.81 1076300.0 28.81
2020-12-15 29.18 27.81 28.83 29.18 1187800.0 29.18
2020-12-14 29.39 27.8 29.22 28.43 1468400.0 28.43
2020-12-11 30.25 28.58 28.73 29.16 2327000.0 29.16
2020-12-10 28.37 27.14 27.93 28.32 1084600.0 28.32
2020-12-09 29.23 27.2 28.74 27.56 1573200.0 27.56
2020-12-08 29.75 27.98 29.6 28.74 1809900.0 28.74
2020-12-07 29.75 27.58 27.73 29.45 1459700.0 29.45
2020-12-04 28.98 27.45 28.73 28.1 1584900.0 28.1
2020-12-03 30.18 28.67 29.69 29.16 1501300.0 29.16
2020-12-02 29.77 26.31 26.69 29.59 2289500.0 29.59
2020-12-01 30.3 27.8 30.06 28.24 2497700.0 28.24
2020-11-30 31.8 28.5 31.12 29.82 3802400.0 29.82
2020-11-27 32.71 30.77 31.7 31.58 1753200.0 31.58
2020-11-25 32.0 30.01 31.95 31.0 4854100.0 31.0
2020-11-24 36.72 32.5 34.87 33.1 6678500.0 33.1
2020-11-23 33.0 30.5 32.85 32.48 12592100.0 32.48
2020-11-20 37.28 34.66 36.4 35.73 3245100.0 35.73
2020-11-19 35.89 31.9 32.0 35.89 2875800.0 35.89
2020-11-18 34.7 31.61 34.54 31.89 2346100.0 31.89
2020-11-17 34.9 32.82 34.35 34.0 2212000.0 34.0
2020-11-16 34.94 32.45 33.18 32.98 1901900.0 32.98
2020-11-13 37.44 31.97 34.94 32.71 4609200.0 32.71
2020-11-12 32.86 29.52 29.68 31.86 2761100.0 31.86
2020-11-11 29.6 27.92 28.34 29.2 701700.0 29.2
2020-11-10 29.8 27.42 28.99 29.17 1539400.0 29.17
2020-11-09 31.49 27.75 31.49 27.89 2554800.0 27.89
2020-11-06 33.9 30.31 32.95 31.24 1786500.0 31.24
2020-11-05 34.02 30.8 33.68 31.74 2052600.0 31.74
2020-11-04 32.41 30.1 30.3 31.96 2304900.0 31.96
2020-11-03 29.36 27.12 29.25 29.03 1595900.0 29.03
2020-11-02 29.8 27.15 27.5 28.69 1738100.0 28.69
2020-10-30 27.95 25.7 27.92 26.27 794500.0 26.27
2020-10-29 28.5 27.61 28.41 27.95 989100.0 27.95
2020-10-28 27.8 26.31 26.74 27.34 569200.0 27.34
2020-10-27 28.64 27.02 27.66 27.78 919900.0 27.78
2020-10-26 27.55 26.01 26.77 26.49 917900.0 26.49
2020-10-23 28.5 27.01 28.3 27.35 1278800.0 27.35
2020-10-22 30.34 27.52 30.25 27.65 2025900.0 27.65
2020-10-21 32.55 30.35 32.23 30.72 1298400.0 30.72
2020-10-20 32.42 30.69 30.8 32.02 1404600.0 32.02
2020-10-19 33.51 29.87 33.35 30.53 2462400.0 30.53
2020-10-16 33.44 30.5 30.66 31.9 3201400.0 31.9
2020-10-15 29.78 28.42 28.65 29.49 1336400.0 29.49
2020-10-14 29.64 28.02 28.85 29.18 2306800.0 29.18
2020-10-13 28.49 26.05 27.26 27.37 1301600.0 27.37
2020-10-12 28.48 26.52 28.14 27.49 1907100.0 27.49
2020-10-09 27.1 23.5 23.73 27.05 3735500.0 27.05
2020-10-08 23.31 22.8 23.24 23.05 869400.0 23.05
2020-10-07 23.6 22.56 23.57 22.63 864100.0 22.63
2020-10-06 23.84 22.51 23.13 23.63 1559200.0 23.63
2020-10-05 23.34 21.64 21.73 23.02 1083500.0 23.02
2020-10-02 21.74 20.54 20.72 21.5 785200.0 21.5
2020-10-01 21.49 19.34 19.44 21.44 786600.0 21.44
2020-09-30 19.24 18.66 19.0 19.2 358500.0 19.2
2020-09-29 19.28 18.21 18.3 18.82 460600.0 18.82
2020-09-28 19.03 17.7 18.98 18.01 763500.0 18.01
2020-09-25 18.88 18.22 18.38 18.64 818200.0 18.64
2020-09-24 18.94 17.91 18.63 18.51 727100.0 18.51
2020-09-23 19.66 18.82 19.66 19.07 834900.0 19.07
2020-09-22 19.9 19.35 19.9 19.5 326900.0 19.5
2020-09-21 19.85 18.69 18.71 19.85 465600.0 19.85
2020-09-18 19.75 19.1 19.64 19.53 410600.0 19.53
2020-09-17 19.62 18.81 19.33 19.44 1312300.0 19.44
2020-09-16 20.64 19.95 20.5 20.09 460300.0 20.09
2020-09-15 20.59 19.26 19.45 20.28 704600.0 20.28
2020-09-14 19.19 18.31 18.54 19.02 518700.0 19.02
2020-09-11 18.69 17.99 18.55 18.42 301400.0 18.42
2020-09-10 18.76 17.89 18.23 18.01 684500.0 18.01
2020-09-09 18.94 18.21 18.4 18.28 424200.0 18.28
2020-09-08 19.07 18.0 18.88 18.18 670200.0 18.18
2020-09-04 20.01 18.0 19.44 19.31 691000.0 19.31
2020-09-03 20.39 18.8 20.39 19.73 756600.0 19.73
2020-09-02 21.63 19.82 21.61 20.87 958400.0 20.87
2020-09-01 21.54 20.14 20.47 21.36 904800.0 21.36
2020-08-31 20.82 19.61 20.08 20.67 792200.0 20.67
2020-08-28 20.97 20.21 20.66 20.41 438400.0 20.41
2020-08-27 22.0 20.4 21.99 20.75 800600.0 20.75
2020-08-26 22.42 20.68 22.25 21.92 1128800.0 21.92
2020-08-25 21.89 20.77 20.97 21.87 1031800.0 21.87
2020-08-24 21.01 20.36 20.67 20.68 784000.0 20.68
2020-08-21 20.26 19.22 19.78 20.18 815900.0 20.18
2020-08-20 20.0 19.06 19.22 19.75 444200.0 19.75
2020-08-19 20.32 19.0 20.24 19.44 701700.0 19.44
2020-08-18 20.66 19.38 19.93 20.14 853600.0 20.14
2020-08-17 20.68 19.0 20.0 20.43 1121600.0 20.43
2020-08-14 21.31 19.81 21.01 20.82 780100.0 20.82
2020-08-13 21.88 20.54 21.01 20.92 671100.0 20.92
2020-08-12 21.4 20.42 20.56 21.17 436500.0 21.17
2020-08-11 21.61 20.34 21.41 20.42 646000.0 20.42
2020-08-10 22.7 21.36 21.95 21.56 655000.0 21.56
2020-08-07 22.17 21.25 21.25 21.82 415900.0 21.82
2020-08-06 22.38 21.81 21.98 22.2 388100.0 22.2
2020-08-05 22.63 21.26 22.62 21.76 503600.0 21.76
2020-08-04 22.74 21.35 22.5 22.37 522700.0 22.37
2020-08-03 22.19 21.1 21.1 22.1 792100.0 22.1
2020-07-31 22.05 20.12 20.14 21.02 1117100.0 21.02
2020-07-30 20.78 19.51 20.45 19.9 724800.0 19.9
2020-07-29 20.55 18.67 18.9 20.47 1113400.0 20.47
2020-07-28 18.93 18.06 18.59 18.43 706700.0 18.43
2020-07-27 19.38 18.12 19.08 18.22 789000.0 18.22
2020-07-24 19.57 18.25 18.37 18.94 681000.0 18.94
2020-07-23 20.8 19.45 20.2 19.66 828800.0 19.66
2020-07-22 20.49 19.63 20.0 20.43 832400.0 20.43
2020-07-21 20.52 19.82 20.21 20.38 867400.0 20.38
2020-07-20 20.78 18.91 20.45 19.54 1258200.0 19.54
2020-07-17 20.3 18.42 18.65 20.01 1309200.0 20.01
2020-07-16 18.9 17.61 18.21 18.31 1355700.0 18.31
2020-07-15 21.0 18.29 20.98 19.11 2190700.0 19.11
2020-07-14 22.21 20.56 21.0 21.39 2017300.0 21.39
2020-07-13 23.8 21.07 22.68 21.19 1668600.0 21.19
2020-07-10 22.96 21.52 22.79 22.5 1411800.0 22.5
2020-07-09 24.7 22.09 24.59 22.54 1666200.0 22.54
2020-07-08 25.88 21.88 24.45 22.93 3040300.0 22.93
2020-07-07 23.8 21.23 21.27 22.5 2478300.0 22.5
2020-07-06 22.59 20.61 20.88 22.11 2880000.0 22.11
2020-07-02 18.63 16.57 17.47 18.25 1385600.0 18.25
2020-07-01 16.75 15.76 16.1 16.33 722800.0 16.33
2020-06-30 16.19 15.35 15.54 16.0 783900.0 16.0
2020-06-29 15.56 14.62 15.56 15.53 555200.0 15.53
2020-06-26 16.09 15.04 16.0 15.09 754300.0 15.09
2020-06-25 16.07 14.5 14.65 15.89 947700.0 15.89
2020-06-24 15.72 14.0 15.7 14.8 1536100.0 14.8
2020-06-23 16.0 14.86 15.85 16.0 1112700.0 16.0
2020-06-22 17.5 15.0 17.04 15.42 2013000.0 15.42
2020-06-19 19.99 15.67 17.0 16.0 4725800.0 16.0
2020-06-18 14.47 12.9 12.97 14.35 649800.0 14.35
2020-06-17 13.27 12.54 13.0 13.0 345800.0 13.0
2020-06-16 12.77 11.95 12.05 12.65 360900.0 12.65
2020-06-15 12.0 11.25 11.49 11.9 169400.0 11.9
2020-06-12 11.95 11.43 11.95 11.63 129200.0 11.63
2020-06-11 11.93 11.21 11.38 11.7 254400.0 11.7
2020-06-10 11.89 11.4 11.85 11.62 150300.0 11.62
2020-06-09 11.88 11.14 11.37 11.79 200200.0 11.79
2020-06-08 12.08 11.36 11.54 11.55 372100.0 11.55
2020-06-05 12.38 11.68 11.8 11.77 295200.0 11.77
2020-06-04 11.88 10.89 11.1 11.75 584400.0 11.75
2020-06-03 11.0 10.63 10.63 11.0 199600.0 11.0
2020-06-02 10.95 10.58 10.7 10.68 234100.0 10.68
2020-06-01 10.92 10.25 10.6 10.57 260900.0 10.57
2020-05-29 10.8 10.27 10.53 10.65 1089800.0 10.65
2020-05-28 10.88 10.41 10.48 10.73 263400.0 10.73
2020-05-27 10.59 10.19 10.5 10.48 152400.0 10.48
2020-05-26 10.84 9.82 10.07 10.49 393200.0 10.49
2020-05-22 10.29 9.76 10.0 10.09 173400.0 10.09
2020-05-21 10.15 9.68 9.69 10.05 264100.0 10.05
2020-05-20 10.75 9.0 10.32 9.94 867300.0 9.94
2020-05-19 10.66 9.33 9.42 10.6 550700.0 10.6
2020-05-18 9.5 8.42 9.06 9.32 338200.0 9.32
2020-05-15 9.17 8.75 8.77 9.06 147200.0 9.06
2020-05-14 8.93 8.58 8.8 8.86 167200.0 8.86
2020-05-13 9.28 8.87 9.27 9.0 185200.0 9.0
2020-05-12 9.4 8.76 8.99 9.27 144900.0 9.27
2020-05-11 9.02 8.58 8.89 8.93 151600.0 8.93
2020-05-08 9.06 8.86 9.0 8.94 81100.0 8.94
2020-05-07 8.98 8.68 8.74 8.9 88300.0 8.9
2020-05-06 8.78 8.37 8.54 8.56 102700.0 8.56
2020-05-05 8.67 8.44 8.5 8.53 139300.0 8.53
2020-05-04 8.5 8.24 8.5 8.35 62800.0 8.35
2020-05-01 8.6 8.31 8.5 8.51 131900.0 8.51
2020-04-30 8.81 8.22 8.52 8.46 180600.0 8.46
2020-04-29 9.05 8.63 8.84 8.81 227400.0 8.81
2020-04-28 8.98 8.55 8.69 8.84 207000.0 8.84
2020-04-27 8.8 8.21 8.23 8.48 129200.0 8.48
2020-04-24 8.23 7.85 8.09 8.04 83800.0 8.04
2020-04-23 8.2 7.75 7.8 8.0 165500.0 8.0
2020-04-22 7.62 7.21 7.42 7.6 101900.0 7.6
2020-04-21 7.4 7.05 7.2 7.13 77300.0 7.13
2020-04-20 7.66 7.01 7.01 7.46 113600.0 7.46
2020-04-17 7.32 6.91 7.3 7.08 171800.0 7.08
2020-04-16 7.0 6.62 6.86 7.0 99000.0 7.0
2020-04-15 6.82 6.26 6.51 6.69 139700.0 6.69
2020-04-14 6.88 6.52 6.7 6.62 124600.0 6.62
2020-04-13 7.2 6.25 6.92 6.36 251100.0 6.36
2020-04-09 7.22 6.86 6.94 6.99 123800.0 6.99
2020-04-08 6.99 6.79 6.92 6.96 53400.0 6.96
2020-04-07 7.48 6.9 7.23 6.99 98300.0 6.99
2020-04-06 7.15 6.51 6.63 6.91 93400.0 6.91
2020-04-03 6.64 6.32 6.64 6.47 149200.0 6.47
2020-04-02 6.99 6.5 6.83 6.61 381700.0 6.61
2020-04-01 7.17 6.78 6.96 6.91 95800.0 6.91
2020-03-31 7.24 6.88 7.1 6.97 95200.0 6.97
2020-03-30 7.18 6.6 6.84 6.91 88100.0 6.91
2020-03-27 7.13 6.84 6.96 6.89 69300.0 6.89
2020-03-26 7.37 6.76 6.89 7.24 142100.0 7.24
2020-03-25 6.9 6.25 6.4 6.77 193100.0 6.77
2020-03-24 6.69 6.08 6.41 6.3 529700.0 6.3
2020-03-23 6.58 6.16 6.58 6.17 175500.0 6.17
2020-03-20 6.98 6.5 6.81 6.57 235900.0 6.57
2020-03-19 7.14 6.52 6.81 6.73 186700.0 6.73
2020-03-18 7.3 6.56 6.91 6.87 149100.0 6.87
2020-03-17 7.7 6.5 6.8 7.55 209600.0 7.55
2020-03-16 7.0 6.4 6.8 6.55 238800.0 6.55
2020-03-13 7.7 7.13 7.59 7.37 131400.0 7.37
2020-03-12 7.44 6.9 7.43 7.13 325000.0 7.13
2020-03-11 8.25 7.74 8.17 7.93 461200.0 7.93
2020-03-10 8.5 8.22 8.4 8.36 163700.0 8.36
2020-03-09 8.49 7.9 8.29 8.13 317800.0 8.13
2020-03-06 8.68 8.34 8.43 8.62 195000.0 8.62
2020-03-05 8.77 8.43 8.65 8.63 155500.0 8.63
2020-03-04 8.88 8.63 8.82 8.76 83000.0 8.76
2020-03-03 8.98 8.53 8.98 8.79 144500.0 8.79
2020-03-02 8.8 8.35 8.6 8.8 169800.0 8.8
2020-02-28 8.66 8.36 8.39 8.52 218200.0 8.52
2020-02-27 8.86 8.3 8.6 8.6 222800.0 8.6
2020-02-26 9.0 8.59 8.59 8.65 460300.0 8.65
2020-02-25 9.11 8.62 8.97 8.63 128600.0 8.63
2020-02-24 9.1 8.77 9.0 8.88 175700.0 8.88
2020-02-21 9.88 9.22 9.88 9.38 220500.0 9.38
2020-02-20 10.0 9.51 9.6 9.97 209000.0 9.97
2020-02-19 9.77 9.35 9.5 9.6 78400.0 9.6
2020-02-18 9.64 9.35 9.36 9.44 124700.0 9.44