Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.180 | 6.270 | 5.940 | 5.970 | 5.970 | 419,677 |
| 2024-03-12 | 6.140 | 6.300 | 6.070 | 6.259 | 6.259 | 512,522 |
| 2024-03-11 | 5.780 | 6.230 | 5.780 | 6.179 | 6.179 | 805,256 |
| 2024-03-08 | 5.780 | 5.920 | 5.650 | 5.811 | 5.811 | 340,908 |
| 2024-03-07 | 5.660 | 5.750 | 5.470 | 5.660 | 5.660 | 384,347 |
| 2024-03-06 | 5.530 | 5.880 | 5.350 | 5.760 | 5.760 | 758,068 |
| 2024-03-05 | 5.390 | 5.610 | 4.790 | 5.469 | 5.469 | 1,738,262 |
| 2024-03-04 | 5.800 | 5.860 | 5.250 | 5.310 | 5.310 | 1,066,846 |
| 2024-03-01 | 5.720 | 5.900 | 5.670 | 5.810 | 5.810 | 520,061 |
| 2024-02-29 | 5.470 | 5.790 | 5.460 | 5.695 | 5.695 | 634,431 |
| 2024-02-28 | 5.770 | 5.770 | 5.390 | 5.480 | 5.480 | 915,205 |
| 2024-02-27 | 5.740 | 5.930 | 5.650 | 5.749 | 5.749 | 743,263 |
| 2024-02-26 | 5.530 | 5.770 | 5.440 | 5.609 | 5.609 | 860,363 |
| 2024-02-23 | 5.820 | 5.870 | 5.370 | 5.450 | 5.450 | 1,040,438 |
| 2024-02-22 | 6.010 | 6.100 | 5.710 | 5.791 | 5.791 | 701,217 |
| 2024-02-21 | 6.130 | 6.240 | 5.900 | 6.051 | 6.051 | 395,326 |
| 2024-02-20 | 6.200 | 6.210 | 5.790 | 5.905 | 5.905 | 635,271 |
| 2024-02-16 | 6.190 | 6.340 | 6.090 | 6.159 | 6.159 | 625,195 |
| 2024-02-15 | 6.030 | 6.290 | 6.020 | 6.081 | 6.081 | 881,441 |
| 2024-02-14 | 5.730 | 6.010 | 5.650 | 5.960 | 5.960 | 741,405 |
| 2024-02-13 | 6.120 | 6.139 | 5.690 | 5.720 | 5.720 | 562,224 |
| 2024-02-12 | 5.910 | 6.280 | 5.800 | 6.121 | 6.121 | 1,468,472 |
| 2024-02-09 | 5.760 | 5.920 | 5.720 | 5.910 | 5.910 | 255,219 |
| 2024-02-08 | 5.920 | 5.930 | 5.720 | 5.850 | 5.850 | 615,750 |
| 2024-02-07 | 5.980 | 6.100 | 5.740 | 5.861 | 5.861 | 416,251 |
| 2024-02-06 | 5.430 | 5.930 | 5.430 | 5.905 | 5.905 | 731,317 |
| 2024-02-05 | 5.540 | 5.650 | 5.300 | 5.400 | 5.400 | 766,307 |
| 2024-02-02 | 5.800 | 5.920 | 5.430 | 5.560 | 5.560 | 544,628 |
| 2024-02-01 | 5.650 | 5.910 | 5.540 | 5.669 | 5.669 | 845,780 |
| 2024-01-31 | 5.760 | 5.860 | 5.430 | 5.719 | 5.719 | 714,781 |
| 2024-01-30 | 6.090 | 6.100 | 5.860 | 5.880 | 5.880 | 631,972 |
| 2024-01-29 | 6.120 | 6.180 | 5.950 | 6.089 | 6.089 | 420,799 |
| 2024-01-26 | 5.970 | 6.140 | 5.930 | 6.069 | 6.069 | 366,887 |
| 2024-01-25 | 5.980 | 6.070 | 5.830 | 6.011 | 6.011 | 649,582 |
| 2024-01-24 | 6.260 | 6.580 | 6.010 | 6.031 | 6.031 | 919,819 |
| 2024-01-23 | 5.990 | 6.870 | 5.990 | 6.279 | 6.279 | 1,273,764 |
| 2024-01-22 | 6.000 | 6.170 | 5.760 | 5.950 | 5.950 | 854,486 |
| 2024-01-19 | 6.320 | 6.320 | 5.860 | 6.010 | 6.010 | 1,072,871 |
| 2024-01-18 | 6.250 | 6.561 | 6.100 | 6.129 | 6.129 | 832,301 |
| 2024-01-17 | 6.500 | 6.600 | 6.110 | 6.309 | 6.309 | 700,038 |
| 2024-01-16 | 7.180 | 7.210 | 6.560 | 6.560 | 6.560 | 1,852,364 |
| 2024-01-12 | 7.410 | 7.529 | 7.200 | 7.216 | 7.216 | 496,991 |
| 2024-01-11 | 7.430 | 7.670 | 7.320 | 7.400 | 7.400 | 657,466 |
| 2024-01-10 | 7.610 | 7.660 | 7.310 | 7.419 | 7.419 | 596,617 |
| 2024-01-09 | 7.950 | 8.000 | 7.590 | 7.597 | 7.597 | 678,227 |
| 2024-01-08 | 8.090 | 8.090 | 7.740 | 8.010 | 8.010 | 556,692 |
| 2024-01-05 | 8.280 | 8.330 | 8.031 | 8.141 | 8.141 | 230,458 |
| 2024-01-04 | 8.500 | 8.500 | 8.290 | 8.330 | 8.330 | 298,667 |
| 2024-01-03 | 8.550 | 8.560 | 8.100 | 8.460 | 8.460 | 612,724 |
| 2024-01-02 | 9.480 | 9.480 | 8.450 | 8.479 | 8.479 | 1,342,468 |
| 2023-12-29 | 9.440 | 9.505 | 8.950 | 9.180 | 9.180 | 1,081,888 |
| 2023-12-28 | 9.250 | 9.570 | 9.000 | 9.340 | 9.340 | 1,161,458 |
| 2023-12-27 | 9.320 | 9.380 | 8.895 | 9.080 | 9.080 | 1,026,996 |
| 2023-12-22 | 8.260 | 8.590 | 8.020 | 8.499 | 8.499 | 1,005,609 |
| 2023-12-21 | 8.000 | 8.300 | 7.980 | 8.160 | 8.160 | 759,296 |
| 2023-12-20 | 8.800 | 8.870 | 8.250 | 8.253 | 8.253 | 1,120,406 |
| 2023-12-19 | 8.420 | 8.900 | 8.360 | 8.820 | 8.820 | 1,366,610 |
| 2023-12-18 | 8.090 | 8.951 | 7.970 | 8.420 | 8.420 | 1,996,028 |
| 2023-12-15 | 7.820 | 8.200 | 7.740 | 7.870 | 7.870 | 1,429,400 |
| 2023-12-14 | 7.440 | 8.010 | 7.330 | 7.785 | 7.785 | 1,788,265 |
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.