Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 7.290 | 7.310 | 7.050 | 7.190 | 7.190 | 703,568 |
| 2023-12-12 | 7.740 | 7.740 | 7.170 | 7.270 | 7.270 | 892,847 |
| 2023-12-11 | 7.440 | 7.679 | 7.400 | 7.679 | 7.679 | 461,801 |
| 2023-12-08 | 7.540 | 7.570 | 7.300 | 7.390 | 7.390 | 687,292 |
| 2023-12-07 | 7.790 | 7.950 | 7.430 | 7.520 | 7.520 | 947,962 |
| 2023-12-06 | 7.520 | 8.280 | 7.490 | 7.845 | 7.845 | 2,213,866 |
| 2023-12-05 | 7.360 | 7.960 | 7.010 | 7.510 | 7.510 | 1,815,536 |
| 2023-12-04 | 7.240 | 7.380 | 7.030 | 7.340 | 7.340 | 903,359 |
| 2023-12-01 | 7.270 | 7.270 | 7.010 | 7.190 | 7.190 | 709,444 |
| 2023-11-30 | 7.200 | 7.337 | 7.130 | 7.220 | 7.220 | 465,787 |
| 2023-11-29 | 7.270 | 7.510 | 7.129 | 7.210 | 7.210 | 573,584 |
| 2023-11-28 | 7.280 | 7.300 | 7.020 | 7.190 | 7.190 | 502,343 |
| 2023-11-27 | 7.410 | 7.410 | 7.220 | 7.249 | 7.249 | 455,111 |
| 2023-11-24 | 7.600 | 7.630 | 7.290 | 7.402 | 7.402 | 508,968 |
| 2023-11-22 | 7.590 | 7.630 | 7.378 | 7.440 | 7.440 | 352,527 |
| 2023-11-21 | 7.940 | 7.940 | 7.420 | 7.490 | 7.490 | 436,370 |
| 2023-11-20 | 7.280 | 8.030 | 7.280 | 7.839 | 7.839 | 1,044,312 |
| 2023-11-17 | 7.360 | 7.500 | 7.250 | 7.331 | 7.331 | 618,710 |
| 2023-11-16 | 7.960 | 7.960 | 7.140 | 7.230 | 7.230 | 1,146,252 |
| 2023-11-15 | 7.610 | 8.200 | 7.580 | 7.980 | 7.980 | 975,018 |
| 2023-11-14 | 7.270 | 7.587 | 7.181 | 7.499 | 7.499 | 538,668 |
| 2023-11-13 | 7.340 | 7.430 | 7.110 | 7.299 | 7.299 | 357,546 |
| 2023-11-10 | 7.500 | 7.600 | 7.160 | 7.285 | 7.285 | 594,413 |
| 2023-11-09 | 7.930 | 8.000 | 7.520 | 7.541 | 7.541 | 263,740 |
| 2023-11-08 | 7.910 | 7.980 | 7.680 | 7.959 | 7.959 | 257,739 |
| 2023-11-07 | 7.970 | 8.020 | 7.700 | 7.840 | 7.840 | 229,289 |
| 2023-11-06 | 8.260 | 8.560 | 7.860 | 7.880 | 7.880 | 541,267 |
| 2023-11-03 | 7.820 | 8.300 | 7.790 | 8.260 | 8.260 | 648,345 |
| 2023-11-02 | 7.490 | 7.930 | 7.450 | 7.859 | 7.859 | 392,981 |
| 2023-11-01 | 7.290 | 7.380 | 7.198 | 7.360 | 7.360 | 221,797 |
| 2023-10-31 | 7.460 | 7.520 | 7.180 | 7.309 | 7.309 | 310,647 |
| 2023-10-30 | 7.500 | 7.640 | 7.400 | 7.560 | 7.560 | 234,837 |
| 2023-10-27 | 7.680 | 7.800 | 7.390 | 7.410 | 7.410 | 320,519 |
| 2023-10-26 | 7.690 | 7.800 | 7.520 | 7.661 | 7.661 | 208,749 |
| 2023-10-25 | 8.070 | 8.090 | 7.600 | 7.659 | 7.659 | 494,865 |
| 2023-10-24 | 7.490 | 8.000 | 7.490 | 7.989 | 7.989 | 384,744 |
| 2023-10-23 | 7.580 | 7.699 | 7.310 | 7.630 | 7.630 | 426,118 |
| 2023-10-20 | 7.640 | 7.850 | 7.480 | 7.670 | 7.670 | 320,081 |
| 2023-10-19 | 7.940 | 7.970 | 7.590 | 7.740 | 7.740 | 721,840 |
| 2023-10-18 | 8.490 | 8.540 | 7.910 | 7.950 | 7.950 | 813,362 |
| 2023-10-17 | 8.520 | 8.642 | 8.300 | 8.491 | 8.491 | 212,856 |
| 2023-10-16 | 8.490 | 8.510 | 8.240 | 8.479 | 8.479 | 205,838 |
| 2023-10-13 | 8.490 | 8.620 | 8.270 | 8.300 | 8.300 | 325,665 |
| 2023-10-12 | 9.040 | 9.060 | 8.380 | 8.400 | 8.400 | 479,088 |
| 2023-10-11 | 8.810 | 9.190 | 8.810 | 8.980 | 8.980 | 428,407 |
| 2023-10-10 | 8.350 | 8.860 | 8.340 | 8.820 | 8.820 | 509,721 |
| 2023-10-09 | 8.600 | 8.600 | 8.110 | 8.291 | 8.291 | 565,810 |
| 2023-10-06 | 8.720 | 8.750 | 8.460 | 8.660 | 8.660 | 589,378 |
| 2023-10-05 | 8.810 | 8.830 | 8.510 | 8.659 | 8.659 | 338,631 |
| 2023-10-04 | 8.620 | 8.769 | 8.430 | 8.701 | 8.701 | 359,628 |
| 2023-10-03 | 8.690 | 8.790 | 8.550 | 8.679 | 8.679 | 320,422 |
| 2023-10-02 | 9.140 | 9.220 | 8.700 | 8.799 | 8.799 | 620,135 |
| 2023-09-29 | 9.040 | 9.240 | 8.871 | 8.949 | 8.949 | 550,671 |
| 2023-09-28 | 8.470 | 8.989 | 8.350 | 8.939 | 8.939 | 662,295 |
| 2023-09-27 | 8.440 | 8.550 | 8.300 | 8.380 | 8.380 | 112,248 |
| 2023-09-26 | 8.330 | 8.579 | 7.925 | 8.431 | 8.431 | 508,914 |
| 2023-09-25 | 8.570 | 8.570 | 7.930 | 8.391 | 8.391 | 528,586 |
| 2023-09-22 | 8.470 | 8.788 | 8.450 | 8.490 | 8.490 | 393,256 |
| 2023-09-21 | 8.930 | 8.940 | 8.359 | 8.543 | 8.543 | 481,948 |
| 2023-09-20 | 8.690 | 9.051 | 8.550 | 8.840 | 8.840 | 918,609 |
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.