NIO Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.400	26.560	25.380	26.320	26.320	7,533,503
2026-10-22	25.880	26.080	25.060	25.280	25.280	5,852,144
2026-10-21	26.780	27.020	26.060	26.260	26.260	3,975,610
2026-10-20	26.440	26.640	25.820	26.440	26.440	4,960,554
2026-10-16	27.440	28.260	27.140	27.400	27.400	5,323,989
2026-10-15	26.520	26.800	26.140	26.480	26.480	4,014,664
2026-10-14	27.380	28.000	27.380	27.440	27.440	3,982,480
2026-10-13	27.040	27.040	26.040	26.740	26.740	4,306,902
2026-10-12	27.900	28.440	26.680	27.140	27.140	5,084,130
2026-10-09	26.460	27.400	26.340	27.100	27.100	3,688,231
2026-10-08	27.680	27.820	26.940	27.000	27.000	3,655,095
2026-10-07	26.880	27.260	26.640	27.160	27.160	1,823,273
2026-10-06	26.940	27.240	26.540	26.660	26.660	2,055,760
2026-10-05	26.700	26.780	26.080	26.740	26.740	2,651,477
2026-10-02	27.000	27.300	26.620	26.960	26.960	4,382,602
2026-09-30	26.640	26.640	26.100	26.480	26.480	4,881,224
2026-09-29	27.860	27.860	26.720	27.000	27.000	6,676,185
2026-09-28	28.360	28.960	28.360	28.440	28.440	3,450,420
2026-09-25	28.400	28.400	27.660	28.060	28.060	2,956,970
2026-09-24	28.900	28.900	28.080	28.400	28.400	3,948,558
2026-09-23	28.680	29.260	28.660	28.900	28.900	4,152,661
2026-09-22	28.420	28.800	28.220	28.380	28.380	3,583,110
2026-09-21	28.700	28.880	28.040	28.320	28.320	4,745,867
2026-09-18	28.400	29.280	28.400	29.100	29.100	7,998,303
2026-09-17	28.400	28.420	27.620	28.000	28.000	5,737,772
2026-09-16	28.240	28.580	27.900	28.420	28.420	5,008,030
2026-09-15	28.800	29.200	28.440	28.680	28.680	6,117,123
2026-09-14	28.520	29.640	28.180	29.340	29.340	5,972,326
2026-09-11	27.980	28.720	27.680	28.520	28.520	4,447,453
2026-09-10	28.520	28.760	28.060	28.380	28.380	6,644,336
2026-09-09	29.100	29.760	29.020	29.720	29.720	6,718,021
2026-09-08	29.040	29.280	28.640	28.880	28.880	4,456,290
2026-09-07	29.660	29.660	28.740	29.220	29.220	5,592,440
2026-09-04	29.960	30.260	29.340	29.500	29.500	8,056,466
2026-09-03	30.060	30.500	29.440	29.700	29.700	6,374,434
2026-09-02	30.400	30.980	29.280	30.020	30.020	13,189,169
2026-09-01	33.400	33.660	29.440	31.060	31.060	18,517,564
2026-08-31	34.000	34.180	32.760	33.180	33.180	10,582,498
2026-08-28	33.820	34.180	33.780	34.000	34.000	2,411,551
2026-08-27	34.760	34.760	33.840	34.060	34.060	3,481,631
2026-08-26	34.580	35.640	34.580	35.080	35.080	3,650,965
2026-08-25	34.540	34.540	33.300	34.140	34.140	8,426,340
2026-08-24	36.600	36.860	35.120	35.360	35.360	5,511,626
2026-08-21	36.000	36.160	35.640	35.660	35.660	4,925,438
2026-08-20	36.300	36.720	35.540	36.340	36.340	4,355,248
2026-08-19	35.800	35.800	34.540	34.780	34.780	3,860,269
2026-08-18	36.120	36.200	35.380	35.660	35.660	3,119,756
2026-08-17	35.500	36.440	35.500	36.120	36.120	2,184,248
2026-08-14	35.420	35.560	35.100	35.180	35.180	3,221,901
2026-08-13	35.680	35.900	35.140	35.320	35.320	4,099,250
2026-08-12	36.340	36.580	35.560	35.680	35.680	5,172,563
2026-08-11	37.900	37.960	36.200	36.300	36.300	5,489,872
2026-08-10	37.680	38.360	36.940	37.960	37.960	4,566,342
2026-08-07	36.660	36.940	35.580	36.860	36.860	5,232,228
2026-08-06	37.180	37.460	36.620	36.720	36.720	5,148,306
2026-08-05	37.940	38.120	37.340	38.120	38.120	4,790,756
2026-08-04	38.440	38.440	37.520	37.960	37.960	4,606,600
2026-08-03	38.500	39.000	37.640	38.440	38.440	3,406,195
2026-07-31	37.900	39.240	37.540	38.820	38.820	5,906,274
2026-07-30	38.220	38.980	36.920	37.500	37.500	4,751,825

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.