Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.910 | 6.010 | 5.850 | 5.870 | 5.870 | 209,595 |
| 2026-05-07 | 5.920 | 6.020 | 5.861 | 5.890 | 5.890 | 477,163 |
| 2026-05-06 | 5.920 | 5.940 | 5.680 | 5.880 | 5.880 | 489,894 |
| 2026-05-05 | 5.990 | 6.180 | 5.950 | 5.990 | 5.990 | 405,249 |
| 2026-05-04 | 5.960 | 6.160 | 5.910 | 6.090 | 6.090 | 408,205 |
| 2026-05-01 | 6.240 | 6.270 | 5.810 | 5.920 | 5.920 | 1,432,338 |
| 2026-04-30 | 6.320 | 6.380 | 6.130 | 6.380 | 6.380 | 451,937 |
| 2026-04-29 | 6.360 | 6.690 | 6.360 | 6.450 | 6.450 | 843,064 |
| 2026-04-28 | 6.280 | 6.500 | 6.050 | 6.370 | 6.370 | 520,414 |
| 2026-04-27 | 6.240 | 6.430 | 6.180 | 6.279 | 6.279 | 474,443 |
| 2026-04-24 | 6.110 | 6.312 | 6.050 | 6.240 | 6.240 | 393,954 |
| 2026-04-23 | 6.490 | 6.510 | 6.200 | 6.271 | 6.271 | 700,793 |
| 2026-04-22 | 6.550 | 6.610 | 6.430 | 6.530 | 6.530 | 323,166 |
| 2026-04-21 | 6.670 | 6.720 | 6.440 | 6.499 | 6.499 | 810,117 |
| 2026-04-20 | 6.790 | 6.820 | 6.620 | 6.670 | 6.670 | 328,721 |
| 2026-04-17 | 6.850 | 7.000 | 6.800 | 6.820 | 6.820 | 729,604 |
| 2026-04-16 | 6.590 | 6.770 | 6.430 | 6.710 | 6.710 | 1,170,753 |
| 2026-04-15 | 6.540 | 6.550 | 6.400 | 6.450 | 6.450 | 639,522 |
| 2026-04-14 | 6.500 | 6.640 | 6.470 | 6.540 | 6.540 | 815,437 |
| 2026-04-13 | 6.590 | 6.650 | 6.320 | 6.530 | 6.530 | 857,656 |
| 2026-04-10 | 6.080 | 6.630 | 6.070 | 6.450 | 6.450 | 1,299,746 |
| 2026-04-09 | 6.360 | 6.720 | 6.020 | 6.130 | 6.130 | 1,235,557 |
| 2026-04-08 | 6.350 | 6.540 | 6.280 | 6.450 | 6.450 | 541,654 |
| 2026-04-07 | 6.250 | 6.290 | 6.000 | 6.110 | 6.110 | 417,182 |
| 2026-04-02 | 6.110 | 6.240 | 5.940 | 6.240 | 6.240 | 526,572 |
| 2026-04-01 | 6.060 | 6.360 | 6.030 | 6.170 | 6.170 | 769,547 |
| 2026-03-31 | 5.580 | 6.130 | 5.490 | 6.025 | 6.025 | 1,170,427 |
| 2026-03-30 | 5.350 | 5.610 | 5.310 | 5.540 | 5.540 | 451,185 |
| 2026-03-27 | 5.660 | 5.700 | 5.320 | 5.330 | 5.330 | 515,647 |
| 2026-03-26 | 5.810 | 5.870 | 5.560 | 5.560 | 5.560 | 441,124 |
| 2026-03-25 | 5.880 | 5.980 | 5.774 | 5.800 | 5.800 | 280,970 |
| 2026-03-24 | 5.740 | 5.910 | 5.690 | 5.800 | 5.800 | 456,081 |
| 2026-03-23 | 5.450 | 5.820 | 5.390 | 5.801 | 5.801 | 1,014,768 |
| 2026-03-20 | 5.910 | 5.930 | 5.421 | 5.440 | 5.440 | 946,095 |
| 2026-03-19 | 5.800 | 5.980 | 5.650 | 5.910 | 5.910 | 438,465 |
| 2026-03-18 | 5.940 | 6.030 | 5.830 | 5.870 | 5.870 | 594,329 |
| 2026-03-17 | 6.150 | 6.190 | 5.885 | 5.970 | 5.970 | 524,501 |
| 2026-03-16 | 5.970 | 6.210 | 5.840 | 6.080 | 6.080 | 1,078,073 |
| 2026-03-13 | 5.610 | 5.930 | 5.600 | 5.850 | 5.850 | 1,244,228 |
| 2026-03-12 | 5.440 | 5.810 | 5.440 | 5.610 | 5.610 | 1,407,278 |
| 2026-03-11 | 5.650 | 5.870 | 5.440 | 5.491 | 5.491 | 1,671,475 |
| 2026-03-10 | 5.030 | 5.680 | 4.820 | 5.630 | 5.630 | 3,294,439 |
| 2026-03-09 | 4.850 | 4.940 | 4.650 | 4.875 | 4.875 | 449,707 |
| 2026-03-06 | 4.820 | 4.840 | 4.640 | 4.790 | 4.790 | 429,729 |
| 2026-03-05 | 4.820 | 4.870 | 4.620 | 4.670 | 4.670 | 529,006 |
| 2026-03-04 | 4.490 | 4.930 | 4.470 | 4.900 | 4.900 | 557,273 |
| 2026-03-03 | 4.640 | 4.750 | 4.410 | 4.540 | 4.540 | 967,895 |
| 2026-03-02 | 4.720 | 4.950 | 4.640 | 4.700 | 4.700 | 735,977 |
| 2026-02-27 | 5.120 | 5.120 | 4.890 | 4.910 | 4.910 | 901,223 |
| 2026-02-26 | 5.160 | 5.260 | 5.000 | 5.070 | 5.070 | 543,490 |
| 2026-02-25 | 5.210 | 5.280 | 5.140 | 5.237 | 5.237 | 323,466 |
| 2026-02-24 | 5.340 | 5.373 | 5.150 | 5.191 | 5.191 | 460,326 |
| 2026-02-23 | 5.030 | 5.400 | 5.020 | 5.300 | 5.300 | 952,991 |
| 2026-02-20 | 4.890 | 5.130 | 4.870 | 5.080 | 5.080 | 534,840 |
| 2026-02-19 | 4.950 | 4.960 | 4.820 | 4.841 | 4.841 | 257,204 |
| 2026-02-18 | 4.950 | 5.000 | 4.930 | 4.950 | 4.950 | 373,677 |
| 2026-02-17 | 4.980 | 5.080 | 4.900 | 4.980 | 4.980 | 376,026 |
| 2026-02-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-02-13 | 4.940 | 5.020 | 4.780 | 4.980 | 4.980 | 631,135 |
| 2026-02-12 | 5.050 | 5.105 | 4.950 | 4.990 | 4.990 | 433,514 |
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.