Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 4.980 | 5.090 | 4.926 | 5.070 | 5.070 | 440,264 |
| 2026-02-10 | 4.970 | 5.010 | 4.880 | 5.000 | 5.000 | 436,791 |
| 2026-02-09 | 5.090 | 5.090 | 4.730 | 4.900 | 4.900 | 904,032 |
| 2026-02-06 | 5.000 | 5.220 | 4.650 | 5.039 | 5.039 | 1,555,018 |
| 2026-02-05 | 4.570 | 4.940 | 4.450 | 4.881 | 4.881 | 1,777,260 |
| 2026-02-04 | 4.538 | 4.580 | 4.380 | 4.390 | 4.390 | 694,586 |
| 2026-02-03 | 4.530 | 4.620 | 4.430 | 4.450 | 4.450 | 555,005 |
| 2026-02-02 | 4.600 | 4.700 | 4.380 | 4.520 | 4.520 | 1,201,161 |
| 2026-01-30 | 4.870 | 5.000 | 4.720 | 4.789 | 4.789 | 689,778 |
| 2026-01-29 | 4.620 | 5.020 | 4.610 | 4.840 | 4.840 | 1,218,845 |
| 2026-01-28 | 4.830 | 4.840 | 4.590 | 4.620 | 4.620 | 642,106 |
| 2026-01-27 | 4.590 | 4.690 | 4.590 | 4.641 | 4.641 | 337,675 |
| 2026-01-26 | 4.580 | 4.700 | 4.560 | 4.621 | 4.621 | 165,270 |
| 2026-01-23 | 4.770 | 4.790 | 4.630 | 4.669 | 4.669 | 374,967 |
| 2026-01-22 | 4.670 | 4.892 | 4.670 | 4.829 | 4.829 | 591,804 |
| 2026-01-21 | 4.690 | 4.690 | 4.520 | 4.589 | 4.589 | 443,692 |
| 2026-01-20 | 4.730 | 4.750 | 4.480 | 4.609 | 4.609 | 674,561 |
| 2026-01-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2026-01-16 | 4.650 | 4.720 | 4.574 | 4.680 | 4.680 | 307,244 |
| 2026-01-15 | 4.570 | 4.690 | 4.550 | 4.680 | 4.680 | 249,962 |
| 2026-01-14 | 4.720 | 4.730 | 4.540 | 4.570 | 4.570 | 543,300 |
| 2026-01-13 | 4.910 | 4.910 | 4.689 | 4.729 | 4.729 | 446,109 |
| 2026-01-12 | 4.720 | 4.959 | 4.710 | 4.881 | 4.881 | 847,773 |
| 2026-01-09 | 4.740 | 4.780 | 4.620 | 4.690 | 4.690 | 347,170 |
| 2026-01-08 | 4.800 | 4.840 | 4.670 | 4.751 | 4.751 | 454,665 |
| 2026-01-07 | 4.780 | 4.870 | 4.760 | 4.791 | 4.791 | 280,115 |
| 2026-01-06 | 4.950 | 5.040 | 4.770 | 4.799 | 4.799 | 1,014,050 |
| 2026-01-05 | 5.030 | 5.180 | 4.850 | 4.901 | 4.901 | 932,799 |
| 2026-01-02 | 5.190 | 5.400 | 5.090 | 5.120 | 5.120 | 808,964 |
| 2025-12-31 | 5.360 | 5.500 | 4.960 | 5.150 | 5.150 | 1,166,734 |
| 2025-12-30 | 5.430 | 5.790 | 5.280 | 5.570 | 5.570 | 1,166,702 |
| 2025-12-29 | 5.210 | 5.316 | 5.050 | 5.251 | 5.251 | 679,443 |
| 2025-12-24 | 4.870 | 4.920 | 4.860 | 4.910 | 4.910 | 117,223 |
| 2025-12-23 | 4.950 | 4.990 | 4.879 | 4.891 | 4.891 | 270,275 |
| 2025-12-22 | 4.960 | 5.050 | 4.920 | 4.989 | 4.989 | 355,645 |
| 2025-12-19 | 5.020 | 5.030 | 4.960 | 5.000 | 5.000 | 379,275 |
| 2025-12-18 | 4.880 | 5.000 | 4.860 | 4.938 | 4.938 | 260,800 |
| 2025-12-17 | 5.010 | 5.060 | 4.890 | 4.895 | 4.895 | 204,038 |
| 2025-12-16 | 4.990 | 5.030 | 4.880 | 4.969 | 4.969 | 238,531 |
| 2025-12-15 | 5.000 | 5.080 | 4.980 | 5.039 | 5.039 | 243,506 |
| 2025-12-12 | 5.140 | 5.260 | 5.090 | 5.119 | 5.119 | 372,461 |
| 2025-12-11 | 4.940 | 5.133 | 4.900 | 5.120 | 5.120 | 375,806 |
| 2025-12-10 | 4.960 | 5.069 | 4.930 | 5.060 | 5.060 | 209,929 |
| 2025-12-09 | 5.050 | 5.110 | 4.970 | 5.029 | 5.029 | 196,123 |
| 2025-12-08 | 5.080 | 5.230 | 5.020 | 5.099 | 5.099 | 493,452 |
| 2025-12-05 | 4.960 | 5.180 | 4.960 | 5.070 | 5.070 | 591,866 |
| 2025-12-04 | 4.940 | 5.000 | 4.780 | 4.985 | 4.985 | 392,064 |
| 2025-12-03 | 5.030 | 5.030 | 4.730 | 4.749 | 4.749 | 1,243,589 |
| 2025-12-02 | 5.180 | 5.190 | 5.030 | 5.059 | 5.059 | 470,589 |
| 2025-12-01 | 5.480 | 5.560 | 5.060 | 5.201 | 5.201 | 527,625 |
| 2025-11-28 | 5.460 | 5.620 | 5.430 | 5.500 | 5.500 | 560,117 |
| 2025-11-27 | 5.359 | 5.359 | 5.359 | 5.359 | 5.359 | 0 |
| 2025-11-26 | 5.680 | 5.720 | 5.300 | 5.359 | 5.359 | 617,879 |
| 2025-11-25 | 5.860 | 6.280 | 5.380 | 5.620 | 5.620 | 1,306,110 |
| 2025-11-24 | 5.620 | 5.860 | 5.540 | 5.840 | 5.840 | 303,663 |
| 2025-11-21 | 5.370 | 5.675 | 5.270 | 5.650 | 5.650 | 356,128 |
| 2025-11-20 | 5.730 | 5.860 | 5.411 | 5.440 | 5.440 | 491,377 |
| 2025-11-19 | 5.960 | 6.000 | 5.730 | 5.780 | 5.780 | 548,858 |
| 2025-11-18 | 6.110 | 6.110 | 5.830 | 5.971 | 5.971 | 416,405 |
| 2025-11-17 | 6.310 | 6.310 | 6.030 | 6.131 | 6.131 | 219,861 |
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.