Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 6.220 | 6.320 | 5.930 | 6.180 | 6.180 | 684,466 |
| 2025-11-13 | 6.480 | 6.540 | 6.140 | 6.159 | 6.159 | 895,488 |
| 2025-11-12 | 6.550 | 6.680 | 6.340 | 6.480 | 6.480 | 756,740 |
| 2025-11-11 | 7.020 | 7.070 | 6.620 | 6.689 | 6.689 | 741,565 |
| 2025-11-10 | 6.950 | 7.050 | 6.730 | 6.740 | 6.740 | 472,168 |
| 2025-11-07 | 7.160 | 7.210 | 6.690 | 6.799 | 6.799 | 845,599 |
| 2025-11-06 | 7.290 | 7.531 | 7.110 | 7.411 | 7.411 | 819,439 |
| 2025-11-05 | 7.110 | 7.400 | 7.040 | 7.365 | 7.365 | 373,040 |
| 2025-11-04 | 7.320 | 7.360 | 7.070 | 7.260 | 7.260 | 549,860 |
| 2025-11-03 | 7.330 | 7.510 | 7.230 | 7.428 | 7.428 | 696,082 |
| 2025-10-31 | 7.020 | 7.231 | 6.850 | 7.200 | 7.200 | 411,620 |
| 2025-10-30 | 7.220 | 7.258 | 7.000 | 7.062 | 7.062 | 404,591 |
| 2025-10-29 | 7.080 | 7.321 | 7.060 | 7.150 | 7.150 | 1,121,934 |
| 2025-10-28 | 7.080 | 7.090 | 6.890 | 7.061 | 7.061 | 321,627 |
| 2025-10-27 | 6.980 | 7.218 | 6.900 | 7.071 | 7.071 | 782,033 |
| 2025-10-24 | 6.920 | 7.030 | 6.720 | 6.970 | 6.970 | 550,708 |
| 2025-10-23 | 6.800 | 6.970 | 6.760 | 6.911 | 6.911 | 367,590 |
| 2025-10-22 | 6.980 | 7.050 | 6.680 | 6.729 | 6.729 | 764,693 |
| 2025-10-21 | 7.010 | 7.030 | 6.800 | 6.838 | 6.838 | 428,345 |
| 2025-10-20 | 6.760 | 7.050 | 6.690 | 7.011 | 7.011 | 487,015 |
| 2025-10-17 | 6.580 | 6.760 | 6.430 | 6.695 | 6.695 | 750,587 |
| 2025-10-16 | 6.600 | 6.869 | 6.080 | 6.780 | 6.780 | 1,710,308 |
| 2025-10-15 | 6.890 | 7.040 | 6.740 | 6.841 | 6.841 | 540,078 |
| 2025-10-14 | 7.210 | 7.210 | 6.740 | 6.951 | 6.951 | 654,637 |
| 2025-10-13 | 6.870 | 7.210 | 6.500 | 7.154 | 7.154 | 795,016 |
| 2025-10-10 | 7.480 | 7.540 | 6.762 | 6.810 | 6.810 | 1,710,038 |
| 2025-10-09 | 7.820 | 7.840 | 7.430 | 7.446 | 7.446 | 1,269,669 |
| 2025-10-08 | 7.610 | 7.800 | 7.530 | 7.770 | 7.770 | 1,230,119 |
| 2025-10-07 | 7.610 | 7.650 | 7.290 | 7.509 | 7.509 | 1,202,614 |
| 2025-10-06 | 7.580 | 7.849 | 7.580 | 7.665 | 7.665 | 679,587 |
| 2025-10-03 | 7.660 | 7.890 | 7.500 | 7.529 | 7.529 | 1,126,311 |
| 2025-10-02 | 7.730 | 8.010 | 7.640 | 7.866 | 7.866 | 1,628,355 |
| 2025-10-01 | 7.600 | 7.890 | 7.540 | 7.619 | 7.619 | 999,380 |
| 2025-09-30 | 7.180 | 7.771 | 7.180 | 7.561 | 7.561 | 1,533,176 |
| 2025-09-29 | 7.130 | 7.260 | 6.920 | 7.121 | 7.121 | 639,771 |
| 2025-09-26 | 7.490 | 7.490 | 6.960 | 7.090 | 7.090 | 1,353,730 |
| 2025-09-25 | 7.140 | 7.670 | 7.005 | 7.358 | 7.358 | 1,340,857 |
| 2025-09-24 | 7.010 | 7.340 | 6.970 | 7.110 | 7.110 | 1,773,632 |
| 2025-09-23 | 6.850 | 7.170 | 6.730 | 6.990 | 6.990 | 1,049,621 |
| 2025-09-22 | 7.550 | 7.860 | 6.830 | 6.830 | 6.830 | 1,834,896 |
| 2025-09-19 | 7.540 | 7.620 | 7.320 | 7.370 | 7.370 | 1,063,690 |
| 2025-09-18 | 7.380 | 7.500 | 7.040 | 7.440 | 7.440 | 1,275,202 |
| 2025-09-17 | 7.200 | 7.350 | 6.930 | 7.101 | 7.101 | 1,692,142 |
| 2025-09-16 | 6.500 | 7.080 | 6.440 | 7.070 | 7.070 | 1,991,057 |
| 2025-09-15 | 6.210 | 6.830 | 6.210 | 6.470 | 6.470 | 1,196,181 |
| 2025-09-12 | 6.070 | 6.230 | 5.940 | 6.220 | 6.220 | 725,231 |
| 2025-09-11 | 5.870 | 6.130 | 5.770 | 6.053 | 6.053 | 845,686 |
| 2025-09-10 | 6.270 | 6.270 | 5.550 | 5.671 | 5.671 | 1,435,368 |
| 2025-09-09 | 6.170 | 6.320 | 6.040 | 6.201 | 6.201 | 510,276 |
| 2025-09-08 | 5.920 | 6.220 | 5.920 | 6.059 | 6.059 | 669,035 |
| 2025-09-05 | 6.110 | 6.220 | 5.920 | 5.979 | 5.979 | 680,832 |
| 2025-09-04 | 6.120 | 6.220 | 5.970 | 6.150 | 6.150 | 1,197,305 |
| 2025-09-03 | 6.684 | 6.684 | 6.040 | 6.250 | 6.250 | 1,420,692 |
| 2025-09-02 | 6.620 | 9.310 | 4.360 | 6.409 | 6.409 | 1,932,390 |
| 2025-09-01 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 800 |
| 2025-08-29 | 6.610 | 6.610 | 6.260 | 6.320 | 6.320 | 783,962 |
| 2025-08-28 | 6.390 | 6.550 | 6.260 | 6.380 | 6.380 | 549,127 |
| 2025-08-27 | 6.760 | 6.780 | 6.410 | 6.410 | 6.410 | 1,301,993 |
| 2025-08-26 | 6.300 | 6.830 | 6.120 | 6.729 | 6.729 | 3,086,162 |
| 2025-08-25 | 6.570 | 6.970 | 6.100 | 6.141 | 6.141 | 3,171,258 |
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.