Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.760 | 4.800 | 4.350 | 4.460 | 4.460 | 624,413 |
| 2024-06-10 | 4.860 | 4.860 | 4.670 | 4.730 | 4.730 | 411,437 |
| 2024-06-07 | 4.900 | 4.960 | 4.800 | 4.810 | 4.810 | 270,075 |
| 2024-06-06 | 5.280 | 5.350 | 4.750 | 4.930 | 4.930 | 1,063,436 |
| 2024-06-05 | 5.240 | 5.350 | 5.150 | 5.229 | 5.229 | 314,696 |
| 2024-06-04 | 5.320 | 5.370 | 5.210 | 5.270 | 5.270 | 151,308 |
| 2024-06-03 | 5.550 | 5.760 | 5.190 | 5.261 | 5.261 | 896,765 |
| 2024-05-31 | 5.230 | 5.520 | 5.200 | 5.481 | 5.481 | 346,466 |
| 2024-05-30 | 4.850 | 5.420 | 4.850 | 5.370 | 5.370 | 733,309 |
| 2024-05-29 | 4.900 | 5.000 | 4.810 | 4.939 | 4.939 | 498,494 |
| 2024-05-28 | 4.940 | 5.040 | 4.830 | 4.889 | 4.889 | 845,356 |
| 2024-05-24 | 4.800 | 4.920 | 4.730 | 4.810 | 4.810 | 229,248 |
| 2024-05-23 | 5.240 | 5.270 | 4.710 | 4.720 | 4.720 | 1,452,664 |
| 2024-05-22 | 5.250 | 5.370 | 5.146 | 5.240 | 5.240 | 404,129 |
| 2024-05-21 | 5.240 | 5.540 | 5.050 | 5.219 | 5.219 | 652,575 |
| 2024-05-20 | 5.390 | 5.470 | 5.110 | 5.211 | 5.211 | 500,926 |
| 2024-05-17 | 5.290 | 5.380 | 5.040 | 5.271 | 5.271 | 540,919 |
| 2024-05-16 | 5.310 | 5.460 | 5.220 | 5.250 | 5.250 | 330,477 |
| 2024-05-15 | 5.890 | 6.100 | 5.210 | 5.350 | 5.350 | 1,515,966 |
| 2024-05-14 | 5.520 | 5.840 | 5.410 | 5.799 | 5.799 | 730,190 |
| 2024-05-13 | 5.230 | 5.649 | 5.010 | 5.409 | 5.409 | 971,385 |
| 2024-05-10 | 5.270 | 5.350 | 5.030 | 5.041 | 5.041 | 420,078 |
| 2024-05-09 | 5.270 | 5.400 | 5.230 | 5.355 | 5.355 | 191,814 |
| 2024-05-08 | 5.490 | 5.630 | 5.110 | 5.220 | 5.220 | 926,733 |
| 2024-05-07 | 5.740 | 5.830 | 5.409 | 5.530 | 5.530 | 595,435 |
| 2024-05-03 | 5.670 | 5.670 | 5.330 | 5.559 | 5.559 | 651,965 |
| 2024-05-02 | 5.390 | 5.650 | 5.170 | 5.650 | 5.650 | 1,632,831 |
| 2024-05-01 | 4.710 | 5.410 | 4.699 | 5.300 | 5.300 | 2,204,785 |
| 2024-04-30 | 4.560 | 4.820 | 4.510 | 4.701 | 4.701 | 644,050 |
| 2024-04-29 | 4.610 | 4.740 | 4.470 | 4.600 | 4.600 | 715,074 |
| 2024-04-26 | 4.290 | 4.540 | 4.290 | 4.460 | 4.460 | 520,058 |
| 2024-04-25 | 4.170 | 4.210 | 4.000 | 4.130 | 4.130 | 200,889 |
| 2024-04-24 | 4.150 | 4.220 | 4.050 | 4.119 | 4.119 | 423,634 |
| 2024-04-23 | 4.000 | 4.130 | 3.980 | 4.081 | 4.081 | 277,094 |
| 2024-04-22 | 3.790 | 4.040 | 3.610 | 4.020 | 4.020 | 517,598 |
| 2024-04-19 | 3.970 | 3.970 | 3.800 | 3.829 | 3.829 | 332,767 |
| 2024-04-18 | 3.900 | 4.090 | 3.850 | 3.999 | 3.999 | 303,224 |
| 2024-04-17 | 3.810 | 3.960 | 3.770 | 3.941 | 3.941 | 302,418 |
| 2024-04-16 | 3.910 | 3.910 | 3.700 | 3.890 | 3.890 | 755,086 |
| 2024-04-15 | 4.080 | 4.210 | 3.830 | 3.855 | 3.855 | 1,031,332 |
| 2024-04-12 | 4.450 | 4.450 | 4.080 | 4.150 | 4.150 | 983,329 |
| 2024-04-11 | 4.650 | 4.650 | 4.430 | 4.449 | 4.449 | 412,928 |
| 2024-04-10 | 4.750 | 4.799 | 4.540 | 4.580 | 4.580 | 277,481 |
| 2024-04-09 | 4.400 | 4.790 | 4.400 | 4.655 | 4.655 | 843,405 |
| 2024-04-08 | 4.440 | 4.520 | 4.390 | 4.421 | 4.421 | 3,157,728 |
| 2024-04-05 | 4.490 | 4.580 | 4.420 | 4.449 | 4.449 | 322,138 |
| 2024-04-04 | 4.500 | 4.750 | 4.500 | 4.600 | 4.600 | 582,279 |
| 2024-04-03 | 4.540 | 4.540 | 4.360 | 4.460 | 4.460 | 384,477 |
| 2024-04-02 | 4.670 | 4.670 | 4.360 | 4.519 | 4.519 | 646,539 |
| 2024-03-28 | 4.690 | 4.850 | 4.500 | 4.509 | 4.509 | 873,653 |
| 2024-03-27 | 4.770 | 4.790 | 4.450 | 4.700 | 4.700 | 1,266,524 |
| 2024-03-26 | 4.980 | 4.980 | 4.770 | 4.896 | 4.896 | 667,819 |
| 2024-03-25 | 4.960 | 5.080 | 4.850 | 4.919 | 4.919 | 766,003 |
| 2024-03-22 | 5.040 | 5.050 | 4.810 | 4.890 | 4.890 | 837,158 |
| 2024-03-21 | 5.160 | 5.230 | 4.960 | 5.000 | 5.000 | 870,394 |
| 2024-03-20 | 5.200 | 5.250 | 5.030 | 5.099 | 5.099 | 764,726 |
| 2024-03-19 | 5.510 | 5.550 | 5.130 | 5.180 | 5.180 | 1,234,333 |
| 2024-03-18 | 5.580 | 5.860 | 5.480 | 5.575 | 5.575 | 708,660 |
| 2024-03-15 | 5.700 | 5.750 | 5.570 | 5.621 | 5.621 | 439,995 |
| 2024-03-14 | 5.930 | 5.930 | 5.550 | 5.550 | 5.550 | 490,725 |
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.