Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4.850 | 4.920 | 4.800 | 4.860 | 4.860 | 200,938 |
| 2026-07-30 | 4.760 | 4.820 | 4.660 | 4.780 | 4.780 | 272,198 |
| 2026-07-29 | 4.680 | 4.940 | 4.680 | 4.800 | 4.800 | 422,545 |
| 2026-07-28 | 4.680 | 4.720 | 4.580 | 4.690 | 4.690 | 215,458 |
| 2026-07-27 | 4.550 | 4.630 | 4.490 | 4.590 | 4.590 | 205,293 |
| 2026-07-24 | 4.630 | 4.670 | 4.481 | 4.529 | 4.529 | 296,028 |
| 2026-07-23 | 4.750 | 4.770 | 4.580 | 4.600 | 4.600 | 248,855 |
| 2026-07-22 | 4.770 | 4.790 | 4.660 | 4.680 | 4.680 | 402,013 |
| 2026-07-21 | 4.870 | 4.940 | 4.800 | 4.810 | 4.810 | 223,221 |
| 2026-07-20 | 4.950 | 4.990 | 4.850 | 4.880 | 4.880 | 174,629 |
| 2026-07-17 | 4.830 | 4.900 | 4.760 | 4.880 | 4.880 | 401,069 |
| 2026-07-16 | 5.140 | 5.200 | 4.980 | 4.990 | 4.990 | 159,182 |
| 2026-07-15 | 5.020 | 5.210 | 4.980 | 5.080 | 5.080 | 381,370 |
| 2026-07-14 | 5.010 | 5.160 | 4.930 | 5.000 | 5.000 | 432,368 |
| 2026-07-13 | 4.730 | 5.010 | 4.720 | 4.950 | 4.950 | 525,411 |
| 2026-07-10 | 4.830 | 4.930 | 4.780 | 4.800 | 4.800 | 327,783 |
| 2026-07-09 | 4.880 | 4.910 | 4.721 | 4.810 | 4.810 | 336,860 |
| 2026-07-08 | 5.000 | 5.050 | 4.850 | 4.950 | 4.950 | 192,095 |
| 2026-07-07 | 5.020 | 5.120 | 4.900 | 4.920 | 4.920 | 321,912 |
| 2026-07-06 | 4.880 | 5.100 | 4.830 | 4.990 | 4.990 | 347,270 |
| 2026-07-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 42,892 |
| 2026-07-02 | 4.950 | 4.980 | 4.730 | 4.770 | 4.770 | 702,096 |
| 2026-07-01 | 4.980 | 5.070 | 4.870 | 5.000 | 5.000 | 367,322 |
| 2026-06-30 | 4.890 | 5.080 | 4.890 | 5.060 | 5.060 | 336,999 |
| 2026-06-29 | 4.890 | 4.980 | 4.810 | 4.943 | 4.943 | 322,782 |
| 2026-06-26 | 4.700 | 4.860 | 4.640 | 4.780 | 4.780 | 580,857 |
| 2026-06-25 | 4.890 | 4.940 | 4.760 | 4.761 | 4.761 | 624,551 |
| 2026-06-24 | 4.990 | 5.070 | 4.900 | 4.950 | 4.950 | 476,548 |
| 2026-06-23 | 4.950 | 5.170 | 4.860 | 5.070 | 5.070 | 306,824 |
| 2026-06-22 | 5.050 | 5.190 | 4.940 | 5.120 | 5.120 | 562,814 |
| 2026-06-19 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2026-06-18 | 5.320 | 5.320 | 5.030 | 5.040 | 5.040 | 380,987 |
| 2026-06-17 | 5.040 | 5.170 | 4.950 | 5.080 | 5.080 | 364,897 |
| 2026-06-16 | 5.140 | 5.210 | 4.950 | 5.010 | 5.010 | 758,981 |
| 2026-06-15 | 5.260 | 5.320 | 5.210 | 5.250 | 5.250 | 514,623 |
| 2026-06-12 | 5.310 | 5.350 | 5.140 | 5.220 | 5.220 | 342,759 |
| 2026-06-11 | 5.180 | 5.300 | 5.140 | 5.220 | 5.220 | 384,071 |
| 2026-06-10 | 5.140 | 5.310 | 5.077 | 5.240 | 5.240 | 348,646 |
| 2026-06-09 | 5.570 | 5.600 | 5.200 | 5.290 | 5.290 | 595,767 |
| 2026-06-08 | 5.380 | 5.580 | 5.360 | 5.470 | 5.470 | 357,409 |
| 2026-06-05 | 5.630 | 5.670 | 5.360 | 5.370 | 5.370 | 1,134,626 |
| 2026-06-04 | 5.720 | 5.900 | 5.680 | 5.730 | 5.730 | 360,176 |
| 2026-06-03 | 6.000 | 6.030 | 5.730 | 5.770 | 5.770 | 485,739 |
| 2026-06-02 | 6.020 | 6.260 | 5.890 | 6.021 | 6.021 | 590,085 |
| 2026-06-01 | 5.610 | 6.120 | 5.600 | 5.970 | 5.970 | 1,149,147 |
| 2026-05-29 | 5.470 | 5.660 | 5.360 | 5.630 | 5.630 | 537,627 |
| 2026-05-28 | 5.590 | 5.750 | 5.550 | 5.570 | 5.570 | 630,667 |
| 2026-05-27 | 5.290 | 5.790 | 5.180 | 5.760 | 5.760 | 1,878,168 |
| 2026-05-26 | 5.260 | 5.410 | 5.210 | 5.230 | 5.230 | 1,209,585 |
| 2026-05-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 34,131 |
| 2026-05-22 | 5.500 | 5.540 | 5.120 | 5.220 | 5.220 | 1,488,481 |
| 2026-05-21 | 5.660 | 6.050 | 5.410 | 5.620 | 5.620 | 1,759,135 |
| 2026-05-20 | 5.580 | 5.760 | 5.530 | 5.590 | 5.590 | 643,289 |
| 2026-05-19 | 5.810 | 5.880 | 5.700 | 5.800 | 5.800 | 347,513 |
| 2026-05-18 | 6.030 | 6.120 | 5.840 | 5.890 | 5.890 | 719,113 |
| 2026-05-15 | 6.280 | 6.290 | 6.020 | 6.141 | 6.141 | 462,728 |
| 2026-05-14 | 6.560 | 6.570 | 6.210 | 6.300 | 6.300 | 633,437 |
| 2026-05-13 | 6.150 | 6.580 | 6.050 | 6.460 | 6.460 | 1,062,215 |
| 2026-05-12 | 6.130 | 6.130 | 5.909 | 6.000 | 6.000 | 222,244 |
| 2026-05-11 | 5.910 | 6.140 | 5.850 | 6.049 | 6.049 | 349,621 |
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.