Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 8.620 | 8.740 | 8.280 | 8.472 | 8.472 | 309,143 |
| 2023-06-22 | 9.090 | 9.110 | 8.750 | 8.909 | 8.909 | 161,718 |
| 2023-06-21 | 9.580 | 9.830 | 8.980 | 9.090 | 9.090 | 652,292 |
| 2023-06-20 | 9.000 | 9.405 | 9.000 | 9.270 | 9.270 | 483,941 |
| 2023-06-16 | 10.140 | 10.200 | 9.350 | 9.560 | 9.560 | 667,238 |
| 2023-06-15 | 9.080 | 9.890 | 9.050 | 9.810 | 9.810 | 708,619 |
| 2023-06-14 | 9.200 | 9.200 | 8.800 | 8.920 | 8.920 | 298,153 |
| 2023-06-13 | 8.650 | 9.080 | 8.615 | 8.860 | 8.860 | 772,755 |
| 2023-06-12 | 8.080 | 8.600 | 8.080 | 8.470 | 8.470 | 1,011,513 |
| 2023-06-09 | 7.630 | 8.745 | 7.630 | 7.855 | 7.855 | 1,541,705 |
| 2023-06-08 | 7.860 | 7.880 | 7.600 | 7.662 | 7.662 | 420,512 |
| 2023-06-07 | 7.830 | 7.960 | 7.590 | 7.770 | 7.770 | 390,902 |
| 2023-06-06 | 7.650 | 7.880 | 7.300 | 7.810 | 7.810 | 634,256 |
| 2023-06-05 | 7.600 | 7.900 | 7.600 | 7.730 | 7.730 | 312,565 |
| 2023-06-02 | 7.800 | 7.980 | 7.600 | 7.639 | 7.639 | 549,343 |
| 2023-06-01 | 7.250 | 7.630 | 7.000 | 7.599 | 7.599 | 666,319 |
| 2023-05-31 | 7.410 | 7.440 | 7.160 | 7.378 | 7.378 | 502,979 |
| 2023-05-30 | 7.808 | 7.908 | 7.355 | 7.382 | 7.382 | 378,930 |
| 2023-05-26 | 7.630 | 7.829 | 7.540 | 7.725 | 7.725 | 302,580 |
| 2023-05-25 | 7.832 | 7.840 | 7.510 | 7.560 | 7.560 | 283,710 |
| 2023-05-24 | 8.105 | 8.205 | 7.720 | 7.798 | 7.798 | 664,224 |
| 2023-05-23 | 8.630 | 8.845 | 8.595 | 8.819 | 8.819 | 367,968 |
| 2023-05-22 | 8.280 | 8.840 | 8.240 | 8.731 | 8.731 | 995,912 |
| 2023-05-19 | 7.920 | 8.120 | 7.855 | 8.020 | 8.020 | 228,273 |
| 2023-05-18 | 7.940 | 8.000 | 7.735 | 7.770 | 7.770 | 205,647 |
| 2023-05-17 | 7.820 | 8.040 | 7.795 | 8.017 | 8.017 | 282,180 |
| 2023-05-16 | 8.090 | 8.100 | 7.825 | 7.932 | 7.932 | 266,659 |
| 2023-05-15 | 7.950 | 8.200 | 7.900 | 8.192 | 8.192 | 434,592 |
| 2023-05-12 | 8.222 | 8.330 | 7.950 | 7.970 | 7.970 | 463,240 |
| 2023-05-11 | 8.140 | 8.450 | 8.108 | 8.441 | 8.441 | 160,073 |
| 2023-05-10 | 8.259 | 8.500 | 8.060 | 8.099 | 8.099 | 402,642 |
| 2023-05-09 | 8.110 | 8.205 | 7.850 | 8.143 | 8.143 | 200,845 |
| 2023-05-05 | 8.180 | 8.370 | 8.101 | 8.252 | 8.252 | 226,450 |
| 2023-05-04 | 7.740 | 8.107 | 7.640 | 8.099 | 8.099 | 244,682 |
| 2023-05-03 | 7.450 | 7.619 | 7.410 | 7.619 | 7.619 | 243,757 |
| 2023-05-02 | 7.720 | 7.730 | 7.335 | 7.370 | 7.370 | 418,358 |
| 2023-04-28 | 7.870 | 8.000 | 7.685 | 7.967 | 7.967 | 115,855 |
| 2023-04-27 | 7.760 | 7.869 | 7.625 | 7.869 | 7.869 | 420,197 |
| 2023-04-26 | 8.198 | 8.198 | 7.700 | 7.757 | 7.757 | 223,993 |
| 2023-04-25 | 8.140 | 8.200 | 7.600 | 7.920 | 7.920 | 694,530 |
| 2023-04-24 | 8.280 | 8.385 | 8.168 | 8.310 | 8.310 | 111,785 |
| 2023-04-21 | 8.262 | 8.378 | 8.050 | 8.316 | 8.316 | 274,702 |
| 2023-04-20 | 8.525 | 8.570 | 8.202 | 8.216 | 8.216 | 371,220 |
| 2023-04-19 | 9.151 | 9.189 | 8.771 | 8.848 | 8.848 | 634,903 |
| 2023-04-18 | 9.285 | 9.800 | 9.285 | 9.502 | 9.502 | 211,811 |
| 2023-04-17 | 9.270 | 10.021 | 9.270 | 9.752 | 9.752 | 562,055 |
| 2023-04-14 | 9.042 | 9.440 | 9.020 | 9.230 | 9.230 | 148,549 |
| 2023-04-13 | 9.232 | 9.280 | 9.028 | 9.100 | 9.100 | 134,909 |
| 2023-04-12 | 9.580 | 9.580 | 8.985 | 9.109 | 9.109 | 227,612 |
| 2023-04-11 | 9.215 | 9.770 | 9.210 | 9.548 | 9.548 | 358,928 |
| 2023-04-06 | 8.940 | 9.055 | 8.850 | 9.000 | 9.000 | 180,815 |
| 2023-04-05 | 9.092 | 9.170 | 8.750 | 8.950 | 8.950 | 290,433 |
| 2023-04-04 | 9.650 | 9.760 | 9.130 | 9.186 | 9.186 | 369,131 |
| 2023-04-03 | 10.530 | 10.530 | 9.670 | 9.727 | 9.727 | 567,539 |
| 2023-03-31 | 10.260 | 10.600 | 10.235 | 10.510 | 10.510 | 159,822 |
| 2023-03-30 | 10.010 | 10.746 | 9.830 | 10.405 | 10.405 | 491,740 |
| 2023-03-29 | 9.310 | 9.930 | 9.280 | 9.895 | 9.895 | 578,540 |
| 2023-03-28 | 9.195 | 9.270 | 9.050 | 9.160 | 9.160 | 179,637 |
| 2023-03-27 | 9.000 | 9.119 | 8.850 | 8.980 | 8.980 | 97,498 |
| 2023-03-24 | 9.220 | 9.225 | 8.830 | 9.033 | 9.033 | 215,024 |
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.