Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.270 | 3.410 | 3.270 | 3.310 | 3.310 | 369,069 |
| 2026-10-22 | 3.300 | 3.370 | 3.230 | 3.300 | 3.300 | 490,422 |
| 2026-10-21 | 3.460 | 3.480 | 3.310 | 3.340 | 3.340 | 448,303 |
| 2026-10-20 | 3.390 | 3.490 | 3.310 | 3.440 | 3.440 | 305,861 |
| 2026-10-19 | 3.420 | 3.470 | 3.380 | 3.389 | 3.389 | 211,766 |
| 2026-10-16 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 191,156 |
| 2026-10-15 | 3.400 | 3.510 | 3.360 | 3.460 | 3.460 | 349,487 |
| 2026-10-14 | 3.560 | 3.590 | 3.380 | 3.410 | 3.410 | 578,113 |
| 2026-10-13 | 3.370 | 3.560 | 3.370 | 3.550 | 3.550 | 532,519 |
| 2026-10-12 | 3.530 | 3.580 | 3.430 | 3.470 | 3.470 | 416,132 |
| 2026-10-09 | 3.480 | 3.630 | 3.410 | 3.560 | 3.560 | 573,072 |
| 2026-10-08 | 3.550 | 3.550 | 3.360 | 3.361 | 3.361 | 541,892 |
| 2026-10-07 | 3.460 | 3.530 | 3.430 | 3.520 | 3.520 | 257,001 |
| 2026-10-06 | 3.450 | 3.520 | 3.400 | 3.499 | 3.499 | 376,785 |
| 2026-10-05 | 3.390 | 3.470 | 3.350 | 3.420 | 3.420 | 284,195 |
| 2026-10-02 | 3.380 | 3.470 | 3.370 | 3.400 | 3.400 | 353,931 |
| 2026-10-01 | 3.450 | 3.470 | 3.380 | 3.419 | 3.419 | 259,393 |
| 2026-09-30 | 3.400 | 3.470 | 3.370 | 3.450 | 3.450 | 404,456 |
| 2026-09-29 | 3.460 | 3.620 | 3.380 | 3.420 | 3.420 | 947,129 |
| 2026-09-28 | 3.720 | 3.720 | 3.580 | 3.590 | 3.590 | 329,147 |
| 2026-09-25 | 3.580 | 3.650 | 3.560 | 3.590 | 3.590 | 275,019 |
| 2026-09-24 | 3.630 | 3.670 | 3.570 | 3.620 | 3.620 | 451,661 |
| 2026-09-23 | 3.750 | 3.750 | 3.660 | 3.680 | 3.680 | 230,339 |
| 2026-09-22 | 3.690 | 3.790 | 3.620 | 3.720 | 3.720 | 360,005 |
| 2026-09-21 | 3.650 | 3.700 | 3.610 | 3.650 | 3.650 | 363,658 |
| 2026-09-18 | 3.621 | 3.740 | 3.610 | 3.679 | 3.679 | 234,793 |
| 2026-09-17 | 3.610 | 3.650 | 3.550 | 3.630 | 3.630 | 280,029 |
| 2026-09-16 | 3.620 | 3.650 | 3.570 | 3.600 | 3.600 | 181,968 |
| 2026-09-15 | 3.690 | 3.730 | 3.590 | 3.600 | 3.600 | 376,311 |
| 2026-09-14 | 3.650 | 3.800 | 3.650 | 3.720 | 3.720 | 365,167 |
| 2026-09-11 | 3.590 | 3.740 | 3.560 | 3.679 | 3.679 | 600,733 |
| 2026-09-10 | 3.740 | 3.740 | 3.590 | 3.610 | 3.610 | 741,436 |
| 2026-09-09 | 3.790 | 3.850 | 3.680 | 3.720 | 3.720 | 646,765 |
| 2026-09-08 | 3.800 | 3.850 | 3.710 | 3.825 | 3.825 | 570,048 |
| 2026-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 31,739 |
| 2026-09-04 | 3.850 | 3.900 | 3.720 | 3.780 | 3.780 | 742,579 |
| 2026-09-03 | 3.880 | 3.930 | 3.710 | 3.870 | 3.870 | 2,010,652 |
| 2026-09-02 | 4.010 | 4.060 | 3.800 | 3.880 | 3.880 | 1,489,016 |
| 2026-09-01 | 4.310 | 4.330 | 3.800 | 4.040 | 4.040 | 1,940,727 |
| 2026-08-31 | 4.370 | 4.410 | 4.210 | 4.321 | 4.321 | 457,641 |
| 2026-08-28 | 4.370 | 4.390 | 4.310 | 4.330 | 4.330 | 227,106 |
| 2026-08-27 | 4.430 | 4.430 | 4.300 | 4.339 | 4.339 | 646,108 |
| 2026-08-26 | 4.460 | 4.540 | 4.395 | 4.420 | 4.420 | 320,575 |
| 2026-08-25 | 4.330 | 4.480 | 4.260 | 4.470 | 4.470 | 403,827 |
| 2026-08-24 | 4.630 | 4.680 | 4.350 | 4.370 | 4.370 | 724,803 |
| 2026-08-21 | 4.580 | 4.640 | 4.530 | 4.620 | 4.620 | 350,138 |
| 2026-08-20 | 4.590 | 4.670 | 4.520 | 4.530 | 4.530 | 255,689 |
| 2026-08-19 | 4.450 | 4.600 | 4.430 | 4.580 | 4.580 | 386,247 |
| 2026-08-18 | 4.590 | 4.600 | 4.480 | 4.510 | 4.510 | 291,656 |
| 2026-08-17 | 4.570 | 4.610 | 4.530 | 4.590 | 4.590 | 343,189 |
| 2026-08-14 | 4.510 | 4.530 | 4.480 | 4.515 | 4.515 | 435,323 |
| 2026-08-13 | 4.510 | 4.540 | 4.450 | 4.479 | 4.479 | 464,602 |
| 2026-08-12 | 4.590 | 4.620 | 4.530 | 4.550 | 4.550 | 287,621 |
| 2026-08-11 | 4.830 | 4.830 | 4.510 | 4.585 | 4.585 | 678,953 |
| 2026-08-10 | 4.760 | 4.810 | 4.690 | 4.760 | 4.760 | 324,901 |
| 2026-08-07 | 4.570 | 4.760 | 4.570 | 4.720 | 4.720 | 323,347 |
| 2026-08-06 | 4.650 | 4.670 | 4.550 | 4.590 | 4.590 | 304,852 |
| 2026-08-05 | 4.770 | 4.810 | 4.660 | 4.660 | 4.660 | 282,319 |
| 2026-08-04 | 4.780 | 4.830 | 4.700 | 4.790 | 4.790 | 216,255 |
| 2026-08-03 | 4.900 | 4.900 | 4.760 | 4.821 | 4.821 | 233,344 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.