Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5.650 | 6.580 | 5.620 | 6.441 | 6.441 | 4,066,664 |
| 2025-08-21 | 5.110 | 5.680 | 5.110 | 5.541 | 5.541 | 2,399,519 |
| 2025-08-20 | 4.970 | 5.140 | 4.940 | 5.071 | 5.071 | 648,639 |
| 2025-08-19 | 4.930 | 5.220 | 4.890 | 5.089 | 5.089 | 1,436,461 |
| 2025-08-18 | 4.790 | 4.960 | 4.790 | 4.889 | 4.889 | 531,393 |
| 2025-08-15 | 4.540 | 4.820 | 4.520 | 4.790 | 4.790 | 753,366 |
| 2025-08-14 | 4.580 | 4.580 | 4.370 | 4.450 | 4.450 | 694,570 |
| 2025-08-13 | 4.570 | 4.630 | 4.540 | 4.550 | 4.550 | 525,250 |
| 2025-08-12 | 4.830 | 4.910 | 4.450 | 4.500 | 4.500 | 1,990,335 |
| 2025-08-11 | 4.900 | 5.009 | 4.850 | 4.901 | 4.901 | 455,862 |
| 2025-08-08 | 4.730 | 4.861 | 4.700 | 4.815 | 4.815 | 497,620 |
| 2025-08-07 | 4.660 | 4.720 | 4.600 | 4.639 | 4.639 | 1,085,293 |
| 2025-08-06 | 4.560 | 4.680 | 4.520 | 4.609 | 4.609 | 725,055 |
| 2025-08-05 | 4.660 | 4.690 | 4.460 | 4.490 | 4.490 | 1,212,916 |
| 2025-08-04 | 4.840 | 5.000 | 4.560 | 4.641 | 4.641 | 1,490,028 |
| 2025-08-01 | 4.700 | 5.060 | 4.700 | 4.890 | 4.890 | 871,921 |
| 2025-07-31 | 4.530 | 4.979 | 4.450 | 4.890 | 4.890 | 1,072,272 |
| 2025-07-30 | 4.730 | 4.730 | 4.530 | 4.580 | 4.580 | 366,871 |
| 2025-07-29 | 4.800 | 4.890 | 4.680 | 4.721 | 4.721 | 454,910 |
| 2025-07-28 | 5.040 | 5.040 | 4.831 | 4.841 | 4.841 | 484,368 |
| 2025-07-25 | 4.870 | 5.080 | 4.790 | 4.939 | 4.939 | 985,987 |
| 2025-07-24 | 4.980 | 5.000 | 4.700 | 4.805 | 4.805 | 943,516 |
| 2025-07-23 | 5.040 | 5.240 | 4.875 | 4.965 | 4.965 | 1,940,532 |
| 2025-07-22 | 4.620 | 5.090 | 4.590 | 4.991 | 4.991 | 1,524,984 |
| 2025-07-21 | 4.480 | 4.669 | 4.430 | 4.531 | 4.531 | 952,069 |
| 2025-07-18 | 4.350 | 4.569 | 4.280 | 4.341 | 4.341 | 1,044,923 |
| 2025-07-17 | 4.070 | 4.490 | 4.070 | 4.391 | 4.391 | 1,575,892 |
| 2025-07-16 | 4.210 | 4.210 | 3.960 | 4.089 | 4.089 | 1,138,816 |
| 2025-07-15 | 4.200 | 4.290 | 4.130 | 4.219 | 4.219 | 686,307 |
| 2025-07-14 | 4.130 | 4.210 | 3.900 | 4.099 | 4.099 | 1,400,196 |
| 2025-07-11 | 3.730 | 4.050 | 3.690 | 3.881 | 3.881 | 1,504,760 |
| 2025-07-10 | 3.480 | 3.690 | 3.480 | 3.579 | 3.579 | 706,687 |
| 2025-07-09 | 3.500 | 3.590 | 3.460 | 3.490 | 3.490 | 349,096 |
| 2025-07-08 | 3.410 | 3.500 | 3.380 | 3.500 | 3.500 | 303,268 |
| 2025-07-07 | 3.460 | 3.490 | 3.400 | 3.419 | 3.419 | 440,290 |
| 2025-07-04 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2025-07-03 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 288,663 |
| 2025-07-02 | 3.510 | 3.540 | 3.460 | 3.480 | 3.480 | 386,328 |
| 2025-07-01 | 3.450 | 3.569 | 3.430 | 3.518 | 3.518 | 482,235 |
| 2025-06-30 | 3.540 | 3.550 | 3.410 | 3.445 | 3.445 | 327,583 |
| 2025-06-27 | 3.440 | 3.550 | 3.400 | 3.480 | 3.480 | 323,659 |
| 2025-06-26 | 3.500 | 3.500 | 3.400 | 3.421 | 3.421 | 277,391 |
| 2025-06-25 | 3.590 | 3.590 | 3.440 | 3.470 | 3.470 | 350,477 |
| 2025-06-24 | 3.470 | 3.561 | 3.420 | 3.519 | 3.519 | 465,617 |
| 2025-06-23 | 3.380 | 3.450 | 3.340 | 3.390 | 3.390 | 487,948 |
| 2025-06-20 | 3.450 | 3.480 | 3.400 | 3.418 | 3.418 | 451,811 |
| 2025-06-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-06-18 | 3.450 | 3.478 | 3.430 | 3.440 | 3.440 | 499,899 |
| 2025-06-17 | 3.529 | 3.560 | 3.450 | 3.463 | 3.463 | 227,002 |
| 2025-06-16 | 3.520 | 3.589 | 3.510 | 3.521 | 3.521 | 293,251 |
| 2025-06-13 | 3.550 | 3.620 | 3.480 | 3.520 | 3.520 | 472,674 |
| 2025-06-12 | 3.720 | 3.740 | 3.620 | 3.629 | 3.629 | 602,913 |
| 2025-06-11 | 3.770 | 3.890 | 3.770 | 3.780 | 3.780 | 488,462 |
| 2025-06-10 | 3.680 | 3.750 | 3.640 | 3.740 | 3.740 | 656,275 |
| 2025-06-09 | 3.660 | 3.700 | 3.600 | 3.629 | 3.629 | 526,298 |
| 2025-06-06 | 3.600 | 3.700 | 3.510 | 3.610 | 3.610 | 662,521 |
| 2025-06-05 | 3.660 | 3.750 | 3.580 | 3.621 | 3.621 | 650,826 |
| 2025-06-04 | 3.560 | 3.910 | 3.530 | 3.780 | 3.780 | 1,082,043 |
| 2025-06-03 | 3.560 | 3.610 | 3.320 | 3.569 | 3.569 | 1,147,371 |
| 2025-06-02 | 3.490 | 3.600 | 3.480 | 3.510 | 3.510 | 730,087 |
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.