Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 4.650 | 4.700 | 4.300 | 4.399 | 4.399 | 993,696 |
| 2025-02-28 | 4.770 | 4.800 | 4.440 | 4.528 | 4.528 | 1,162,974 |
| 2025-02-27 | 4.720 | 5.130 | 4.630 | 4.979 | 4.979 | 2,461,775 |
| 2025-02-26 | 4.380 | 4.720 | 4.360 | 4.649 | 4.649 | 1,954,004 |
| 2025-02-25 | 4.410 | 4.530 | 4.250 | 4.261 | 4.261 | 761,133 |
| 2025-02-24 | 4.510 | 4.540 | 4.350 | 4.405 | 4.405 | 513,154 |
| 2025-02-21 | 4.420 | 4.690 | 4.420 | 4.470 | 4.470 | 1,540,123 |
| 2025-02-20 | 4.360 | 4.520 | 4.300 | 4.369 | 4.369 | 1,512,011 |
| 2025-02-19 | 4.370 | 4.520 | 4.370 | 4.392 | 4.392 | 400,634 |
| 2025-02-18 | 4.340 | 4.509 | 4.340 | 4.360 | 4.360 | 626,794 |
| 2025-02-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 11,644 |
| 2025-02-14 | 4.300 | 4.550 | 4.300 | 4.351 | 4.351 | 906,904 |
| 2025-02-13 | 4.210 | 4.290 | 4.150 | 4.241 | 4.241 | 444,776 |
| 2025-02-12 | 4.040 | 4.220 | 4.040 | 4.169 | 4.169 | 486,097 |
| 2025-02-11 | 4.340 | 4.340 | 4.060 | 4.079 | 4.079 | 754,956 |
| 2025-02-10 | 4.230 | 4.350 | 4.230 | 4.309 | 4.309 | 513,319 |
| 2025-02-07 | 4.210 | 4.340 | 4.190 | 4.231 | 4.231 | 593,734 |
| 2025-02-06 | 4.240 | 4.300 | 4.150 | 4.215 | 4.215 | 374,574 |
| 2025-02-05 | 4.350 | 4.370 | 4.190 | 4.239 | 4.239 | 619,983 |
| 2025-02-04 | 4.440 | 4.500 | 4.300 | 4.419 | 4.419 | 494,496 |
| 2025-02-03 | 4.310 | 4.310 | 4.110 | 4.245 | 4.245 | 469,703 |
| 2025-01-31 | 4.400 | 4.500 | 4.330 | 4.359 | 4.359 | 359,390 |
| 2025-01-30 | 4.260 | 4.450 | 4.240 | 4.409 | 4.409 | 804,941 |
| 2025-01-29 | 4.290 | 4.350 | 4.220 | 4.230 | 4.230 | 290,557 |
| 2025-01-28 | 4.290 | 4.320 | 4.170 | 4.191 | 4.191 | 475,730 |
| 2025-01-27 | 4.280 | 4.430 | 4.250 | 4.291 | 4.291 | 652,707 |
| 2025-01-24 | 4.160 | 4.320 | 4.141 | 4.270 | 4.270 | 400,588 |
| 2025-01-23 | 4.310 | 4.310 | 4.090 | 4.119 | 4.119 | 351,251 |
| 2025-01-22 | 4.250 | 4.351 | 4.130 | 4.301 | 4.301 | 540,460 |
| 2025-01-21 | 4.140 | 4.490 | 4.140 | 4.181 | 4.181 | 733,969 |
| 2025-01-17 | 4.180 | 4.420 | 4.170 | 4.389 | 4.389 | 556,885 |
| 2025-01-16 | 4.120 | 4.200 | 4.080 | 4.189 | 4.189 | 327,009 |
| 2025-01-15 | 4.160 | 4.160 | 4.020 | 4.099 | 4.099 | 602,918 |
| 2025-01-14 | 4.130 | 4.200 | 4.021 | 4.109 | 4.109 | 664,727 |
| 2025-01-13 | 4.240 | 4.240 | 4.020 | 4.051 | 4.051 | 381,014 |
| 2025-01-10 | 4.370 | 4.370 | 4.170 | 4.200 | 4.200 | 518,950 |
| 2025-01-08 | 4.520 | 4.520 | 4.270 | 4.315 | 4.315 | 658,300 |
| 2025-01-07 | 4.730 | 4.730 | 4.450 | 4.529 | 4.529 | 510,264 |
| 2025-01-06 | 4.650 | 4.900 | 4.650 | 4.691 | 4.691 | 1,042,606 |
| 2025-01-03 | 4.610 | 4.650 | 4.460 | 4.619 | 4.619 | 827,742 |
| 2025-01-02 | 4.500 | 4.730 | 4.365 | 4.565 | 4.565 | 1,550,592 |
| 2024-12-31 | 4.400 | 4.559 | 4.365 | 4.379 | 4.379 | 796,992 |
| 2024-12-30 | 4.530 | 4.530 | 4.330 | 4.435 | 4.435 | 473,803 |
| 2024-12-27 | 4.700 | 4.700 | 4.490 | 4.500 | 4.500 | 618,711 |
| 2024-12-24 | 4.500 | 4.680 | 4.500 | 4.610 | 4.610 | 599,832 |
| 2024-12-23 | 4.560 | 4.560 | 4.460 | 4.489 | 4.489 | 369,254 |
| 2024-12-20 | 4.450 | 4.670 | 4.420 | 4.569 | 4.569 | 537,770 |
| 2024-12-19 | 4.380 | 4.509 | 4.380 | 4.421 | 4.421 | 326,140 |
| 2024-12-18 | 4.600 | 4.620 | 4.460 | 4.465 | 4.465 | 784,698 |
| 2024-12-17 | 4.520 | 4.620 | 4.390 | 4.580 | 4.580 | 827,053 |
| 2024-12-16 | 4.500 | 4.570 | 4.430 | 4.461 | 4.461 | 494,453 |
| 2024-12-13 | 4.580 | 4.580 | 4.450 | 4.479 | 4.479 | 358,481 |
| 2024-12-12 | 4.800 | 4.830 | 4.490 | 4.609 | 4.609 | 570,837 |
| 2024-12-11 | 4.850 | 4.860 | 4.570 | 4.640 | 4.640 | 457,192 |
| 2024-12-10 | 5.230 | 5.430 | 4.780 | 4.790 | 4.790 | 857,744 |
| 2024-12-09 | 4.680 | 5.360 | 4.580 | 5.201 | 5.201 | 2,501,559 |
| 2024-12-06 | 4.680 | 4.710 | 4.570 | 4.580 | 4.580 | 873,246 |
| 2024-12-05 | 4.630 | 4.770 | 4.630 | 4.669 | 4.669 | 486,029 |
| 2024-12-04 | 4.650 | 4.780 | 4.550 | 4.568 | 4.568 | 430,390 |
| 2024-12-03 | 4.450 | 4.820 | 4.400 | 4.650 | 4.650 | 1,080,131 |
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.