Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.640 | 3.650 | 3.520 | 3.550 | 3.550 | 615,183 |
| 2025-05-29 | 3.720 | 3.790 | 3.670 | 3.671 | 3.671 | 526,576 |
| 2025-05-28 | 3.650 | 3.750 | 3.650 | 3.689 | 3.689 | 252,608 |
| 2025-05-27 | 3.750 | 3.750 | 3.630 | 3.669 | 3.669 | 758,259 |
| 2025-05-23 | 3.890 | 3.890 | 3.740 | 3.819 | 3.819 | 320,389 |
| 2025-05-22 | 3.960 | 3.960 | 3.860 | 3.899 | 3.899 | 462,483 |
| 2025-05-21 | 4.000 | 4.060 | 3.950 | 3.971 | 3.971 | 579,640 |
| 2025-05-20 | 3.990 | 4.030 | 3.939 | 3.991 | 3.991 | 580,352 |
| 2025-05-19 | 4.030 | 4.039 | 3.920 | 4.010 | 4.010 | 578,668 |
| 2025-05-16 | 4.080 | 4.120 | 4.030 | 4.080 | 4.080 | 322,307 |
| 2025-05-15 | 4.120 | 4.140 | 3.980 | 3.989 | 3.989 | 531,314 |
| 2025-05-14 | 4.150 | 4.220 | 4.080 | 4.148 | 4.148 | 299,559 |
| 2025-05-13 | 4.110 | 4.200 | 4.000 | 4.139 | 4.139 | 607,819 |
| 2025-05-12 | 4.090 | 4.265 | 4.090 | 4.211 | 4.211 | 400,100 |
| 2025-05-09 | 3.900 | 4.090 | 3.900 | 3.991 | 3.991 | 210,308 |
| 2025-05-08 | 3.890 | 3.980 | 3.840 | 3.941 | 3.941 | 337,975 |
| 2025-05-07 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 584,009 |
| 2025-05-06 | 4.010 | 4.030 | 3.850 | 3.910 | 3.910 | 391,472 |
| 2025-05-02 | 4.030 | 4.150 | 3.930 | 4.039 | 4.039 | 541,788 |
| 2025-05-01 | 4.090 | 4.150 | 3.900 | 3.960 | 3.960 | 529,600 |
| 2025-04-30 | 4.210 | 4.220 | 4.010 | 4.050 | 4.050 | 414,976 |
| 2025-04-29 | 4.340 | 4.438 | 4.190 | 4.229 | 4.229 | 640,290 |
| 2025-04-28 | 3.970 | 4.390 | 3.970 | 4.261 | 4.261 | 683,111 |
| 2025-04-25 | 4.200 | 4.220 | 3.970 | 4.010 | 4.010 | 438,699 |
| 2025-04-24 | 3.930 | 4.240 | 3.900 | 4.170 | 4.170 | 879,891 |
| 2025-04-23 | 3.790 | 3.990 | 3.750 | 3.979 | 3.979 | 475,660 |
| 2025-04-22 | 3.640 | 3.780 | 3.600 | 3.769 | 3.769 | 431,537 |
| 2025-04-17 | 3.510 | 3.570 | 3.499 | 3.551 | 3.551 | 116,064 |
| 2025-04-16 | 3.570 | 3.570 | 3.420 | 3.520 | 3.520 | 260,577 |
| 2025-04-15 | 3.630 | 3.650 | 3.550 | 3.600 | 3.600 | 234,721 |
| 2025-04-14 | 3.620 | 3.710 | 3.520 | 3.610 | 3.610 | 632,220 |
| 2025-04-11 | 3.260 | 3.500 | 3.260 | 3.449 | 3.449 | 619,329 |
| 2025-04-10 | 3.420 | 3.500 | 3.240 | 3.409 | 3.409 | 1,040,581 |
| 2025-04-09 | 3.090 | 3.359 | 3.030 | 3.315 | 3.315 | 845,617 |
| 2025-04-08 | 3.380 | 3.420 | 3.040 | 3.070 | 3.070 | 785,182 |
| 2025-04-07 | 3.270 | 3.518 | 3.130 | 3.289 | 3.289 | 896,514 |
| 2025-04-04 | 3.690 | 3.740 | 3.200 | 3.451 | 3.451 | 1,404,298 |
| 2025-04-03 | 3.690 | 3.800 | 3.620 | 3.730 | 3.730 | 433,082 |
| 2025-04-02 | 3.830 | 3.890 | 3.750 | 3.781 | 3.781 | 424,488 |
| 2025-04-01 | 3.840 | 3.994 | 3.790 | 3.919 | 3.919 | 597,783 |
| 2025-03-31 | 3.770 | 3.849 | 3.570 | 3.839 | 3.839 | 685,702 |
| 2025-03-28 | 4.010 | 4.010 | 3.760 | 3.770 | 3.770 | 1,179,051 |
| 2025-03-27 | 4.290 | 4.290 | 3.850 | 4.010 | 4.010 | 1,674,284 |
| 2025-03-26 | 4.411 | 4.420 | 4.180 | 4.219 | 4.219 | 835,850 |
| 2025-03-25 | 4.370 | 4.470 | 4.300 | 4.389 | 4.389 | 544,836 |
| 2025-03-24 | 4.510 | 4.570 | 4.340 | 4.369 | 4.369 | 830,898 |
| 2025-03-21 | 4.780 | 4.780 | 4.360 | 4.519 | 4.519 | 918,207 |
| 2025-03-20 | 5.110 | 5.120 | 4.700 | 4.730 | 4.730 | 1,143,451 |
| 2025-03-19 | 5.210 | 5.320 | 5.100 | 5.199 | 5.199 | 392,127 |
| 2025-03-18 | 5.000 | 5.700 | 4.960 | 5.220 | 5.220 | 1,396,184 |
| 2025-03-17 | 4.910 | 5.060 | 4.859 | 5.030 | 5.030 | 516,205 |
| 2025-03-14 | 4.720 | 5.059 | 4.650 | 4.890 | 4.890 | 939,683 |
| 2025-03-13 | 5.150 | 5.180 | 4.659 | 4.749 | 4.749 | 1,315,498 |
| 2025-03-12 | 5.260 | 5.490 | 5.020 | 5.130 | 5.130 | 1,533,612 |
| 2025-03-11 | 4.420 | 5.320 | 4.360 | 5.219 | 5.219 | 1,997,063 |
| 2025-03-10 | 4.430 | 4.674 | 4.360 | 4.431 | 4.431 | 854,413 |
| 2025-03-07 | 4.300 | 4.490 | 4.230 | 4.469 | 4.469 | 555,635 |
| 2025-03-06 | 4.410 | 4.410 | 4.211 | 4.239 | 4.239 | 534,219 |
| 2025-03-05 | 4.280 | 4.420 | 4.240 | 4.369 | 4.369 | 424,210 |
| 2025-03-04 | 4.290 | 4.310 | 4.100 | 4.265 | 4.265 | 488,721 |
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.