Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 4.500 | 4.610 | 4.379 | 4.382 | 4.382 | 530,880 |
| 2024-11-29 | 4.390 | 4.530 | 4.360 | 4.480 | 4.480 | 748,615 |
| 2024-11-27 | 4.350 | 4.520 | 4.280 | 4.355 | 4.355 | 593,906 |
| 2024-11-26 | 4.640 | 4.640 | 4.320 | 4.369 | 4.369 | 1,450,615 |
| 2024-11-25 | 4.900 | 4.900 | 4.640 | 4.701 | 4.701 | 885,675 |
| 2024-11-22 | 4.810 | 4.871 | 4.579 | 4.815 | 4.815 | 1,012,611 |
| 2024-11-21 | 4.670 | 4.800 | 4.500 | 4.709 | 4.709 | 510,940 |
| 2024-11-20 | 3.850 | 3.850 | 2.793 | 2.793 | 2.793 | 13,132 |
| 2024-11-19 | 4.790 | 4.850 | 4.480 | 4.579 | 4.579 | 996,171 |
| 2024-11-18 | 4.630 | 4.750 | 4.550 | 4.661 | 4.661 | 1,511,151 |
| 2024-11-15 | 4.530 | 4.530 | 4.360 | 4.479 | 4.479 | 486,208 |
| 2024-11-14 | 4.630 | 4.650 | 4.450 | 4.455 | 4.455 | 810,521 |
| 2024-11-13 | 4.600 | 4.741 | 4.520 | 4.609 | 4.609 | 468,816 |
| 2024-11-12 | 5.090 | 5.090 | 4.581 | 4.591 | 4.591 | 1,162,132 |
| 2024-11-11 | 5.110 | 5.220 | 5.000 | 5.045 | 5.045 | 869,677 |
| 2024-11-08 | 5.350 | 5.490 | 5.020 | 5.059 | 5.059 | 692,804 |
| 2024-11-07 | 5.050 | 5.350 | 5.000 | 5.299 | 5.299 | 807,152 |
| 2024-11-06 | 5.290 | 5.290 | 4.860 | 5.019 | 5.019 | 957,005 |
| 2024-11-05 | 5.180 | 5.390 | 5.180 | 5.281 | 5.281 | 454,042 |
| 2024-11-04 | 5.210 | 5.300 | 5.120 | 5.156 | 5.156 | 462,780 |
| 2024-11-01 | 5.080 | 5.240 | 5.000 | 5.050 | 5.050 | 521,036 |
| 2024-10-31 | 5.380 | 5.400 | 5.050 | 5.090 | 5.090 | 713,871 |
| 2024-10-30 | 5.680 | 5.710 | 5.300 | 5.400 | 5.400 | 799,161 |
| 2024-10-29 | 5.940 | 6.180 | 5.600 | 5.640 | 5.640 | 1,491,787 |
| 2024-10-28 | 5.290 | 6.030 | 5.250 | 5.810 | 5.810 | 2,645,580 |
| 2024-10-25 | 5.050 | 5.350 | 5.020 | 5.205 | 5.205 | 1,059,910 |
| 2024-10-24 | 5.200 | 5.200 | 4.960 | 5.020 | 5.020 | 679,047 |
| 2024-10-23 | 5.320 | 5.330 | 5.150 | 5.170 | 5.170 | 362,009 |
| 2024-10-22 | 5.210 | 5.350 | 5.140 | 5.240 | 5.240 | 653,329 |
| 2024-10-21 | 5.270 | 5.290 | 5.060 | 5.089 | 5.089 | 729,812 |
| 2024-10-18 | 5.150 | 5.540 | 5.040 | 5.240 | 5.240 | 1,224,729 |
| 2024-10-17 | 5.570 | 5.620 | 5.120 | 5.130 | 5.130 | 1,067,958 |
| 2024-10-16 | 5.650 | 5.750 | 5.480 | 5.580 | 5.580 | 602,571 |
| 2024-10-15 | 5.820 | 5.870 | 5.400 | 5.665 | 5.665 | 747,978 |
| 2024-10-14 | 6.260 | 6.260 | 5.760 | 5.839 | 5.839 | 1,241,496 |
| 2024-10-11 | 6.190 | 6.290 | 6.030 | 6.260 | 6.260 | 600,215 |
| 2024-10-10 | 6.300 | 6.350 | 6.130 | 6.280 | 6.280 | 365,773 |
| 2024-10-09 | 6.240 | 6.450 | 5.790 | 6.350 | 6.350 | 965,702 |
| 2024-10-08 | 6.820 | 6.900 | 5.800 | 6.320 | 6.320 | 1,326,361 |
| 2024-10-07 | 6.930 | 7.220 | 6.560 | 6.731 | 6.731 | 1,286,704 |
| 2024-10-04 | 6.800 | 7.050 | 6.400 | 6.680 | 6.680 | 1,348,706 |
| 2024-10-03 | 7.270 | 7.270 | 6.680 | 6.780 | 6.780 | 1,177,017 |
| 2024-10-02 | 7.120 | 7.710 | 6.820 | 7.100 | 7.100 | 2,118,866 |
| 2024-10-01 | 7.000 | 7.070 | 6.441 | 6.909 | 6.909 | 1,380,920 |
| 2024-09-30 | 7.250 | 7.760 | 6.820 | 6.865 | 6.865 | 3,630,785 |
| 2024-09-27 | 5.870 | 6.660 | 5.870 | 6.490 | 6.490 | 3,244,120 |
| 2024-09-26 | 5.740 | 6.200 | 5.690 | 5.750 | 5.750 | 1,863,439 |
| 2024-09-25 | 5.920 | 5.920 | 5.570 | 5.730 | 5.730 | 1,199,698 |
| 2024-09-24 | 5.310 | 5.890 | 5.310 | 5.820 | 5.820 | 1,578,766 |
| 2024-09-23 | 5.260 | 5.550 | 5.050 | 5.370 | 5.370 | 916,945 |
| 2024-09-20 | 5.470 | 5.540 | 5.210 | 5.240 | 5.240 | 567,383 |
| 2024-09-19 | 5.110 | 5.390 | 4.970 | 5.350 | 5.350 | 1,154,735 |
| 2024-09-18 | 5.400 | 5.480 | 5.050 | 5.110 | 5.110 | 990,122 |
| 2024-09-17 | 5.300 | 5.700 | 5.300 | 5.419 | 5.419 | 708,302 |
| 2024-09-16 | 5.510 | 5.550 | 5.380 | 5.420 | 5.420 | 528,976 |
| 2024-09-13 | 5.290 | 5.550 | 5.200 | 5.521 | 5.521 | 485,853 |
| 2024-09-12 | 5.560 | 5.560 | 5.100 | 5.249 | 5.249 | 959,697 |
| 2024-09-11 | 5.480 | 5.600 | 5.430 | 5.591 | 5.591 | 558,842 |
| 2024-09-10 | 5.600 | 5.600 | 5.320 | 5.411 | 5.411 | 901,153 |
| 2024-09-09 | 5.070 | 5.609 | 4.760 | 5.510 | 5.510 | 1,894,936 |
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.