NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 29.950 | 30.100 | 29.300 | 29.500 | 29.500 | 903,390 |
| 2024-08-09 | 29.650 | 30.300 | 29.600 | 29.950 | 29.950 | 1,287,531 |
| 2024-08-08 | 29.650 | 29.650 | 28.600 | 29.050 | 29.050 | 1,849,299 |
| 2024-08-07 | 30.000 | 30.300 | 29.350 | 30.050 | 30.050 | 2,110,532 |
| 2024-08-06 | 31.250 | 31.650 | 30.100 | 30.400 | 30.400 | 1,773,062 |
| 2024-08-05 | 31.800 | 31.900 | 30.250 | 30.850 | 30.850 | 2,668,227 |
| 2024-08-02 | 32.000 | 32.500 | 31.250 | 31.800 | 31.800 | 4,012,530 |
| 2024-08-01 | 35.000 | 35.000 | 34.150 | 34.350 | 34.350 | 892,535 |
| 2024-07-31 | 34.400 | 35.950 | 34.350 | 35.450 | 35.450 | 2,261,958 |
| 2024-07-30 | 34.500 | 34.500 | 33.200 | 33.650 | 33.650 | 1,356,805 |
| 2024-07-29 | 34.900 | 35.100 | 34.450 | 34.700 | 34.700 | 1,600,734 |
| 2024-07-26 | 33.600 | 33.800 | 33.150 | 33.650 | 33.650 | 1,209,040 |
| 2024-07-25 | 34.100 | 34.400 | 33.050 | 33.600 | 33.600 | 1,766,355 |
| 2024-07-24 | 35.000 | 35.100 | 34.000 | 34.500 | 34.500 | 1,621,041 |
| 2024-07-23 | 36.200 | 36.550 | 35.800 | 36.100 | 36.100 | 1,071,586 |
| 2024-07-22 | 35.100 | 35.900 | 35.050 | 35.550 | 35.550 | 1,271,440 |
| 2024-07-19 | 36.300 | 36.300 | 35.100 | 35.400 | 35.400 | 1,123,235 |
| 2024-07-18 | 36.050 | 36.700 | 35.850 | 36.500 | 36.500 | 2,025,735 |
| 2024-07-17 | 37.600 | 38.500 | 37.600 | 37.850 | 37.850 | 2,156,355 |
| 2024-07-16 | 36.750 | 36.750 | 36.050 | 36.500 | 36.500 | 959,205 |
| 2024-07-15 | 37.700 | 38.150 | 36.800 | 37.100 | 37.100 | 1,800,835 |
| 2024-07-12 | 36.550 | 37.150 | 36.450 | 36.950 | 36.950 | 1,298,055 |
| 2024-07-11 | 36.050 | 37.400 | 35.950 | 37.150 | 37.150 | 1,618,635 |
| 2024-07-10 | 35.450 | 35.950 | 34.850 | 35.250 | 35.250 | 1,121,560 |
| 2024-07-09 | 35.600 | 35.600 | 34.400 | 35.450 | 35.450 | 1,132,791 |
| 2024-07-08 | 35.600 | 36.400 | 35.150 | 35.850 | 35.850 | 2,597,020 |
| 2024-07-05 | 37.600 | 37.600 | 36.750 | 37.300 | 37.300 | 1,503,780 |
| 2024-07-04 | 38.000 | 38.750 | 37.350 | 37.600 | 37.600 | 2,248,320 |
| 2024-07-03 | 35.250 | 36.200 | 35.050 | 35.800 | 35.800 | 1,656,882 |
| 2024-07-02 | 34.950 | 35.500 | 34.200 | 34.300 | 34.300 | 1,823,306 |
| 2024-06-28 | 34.950 | 34.950 | 33.700 | 34.050 | 34.050 | 2,177,773 |
| 2024-06-27 | 36.000 | 36.750 | 35.200 | 35.450 | 35.450 | 2,587,350 |
| 2024-06-26 | 34.450 | 35.000 | 33.850 | 34.600 | 34.600 | 794,435 |
| 2024-06-25 | 34.250 | 35.000 | 33.900 | 34.450 | 34.450 | 1,732,820 |
| 2024-06-24 | 33.650 | 33.850 | 33.250 | 33.500 | 33.500 | 1,371,559 |
| 2024-06-21 | 34.200 | 34.200 | 32.950 | 33.650 | 33.650 | 3,223,222 |
| 2024-06-20 | 35.200 | 35.250 | 34.000 | 34.250 | 34.250 | 1,156,850 |
| 2024-06-19 | 34.150 | 34.900 | 34.150 | 34.850 | 34.850 | 1,539,045 |
| 2024-06-18 | 34.300 | 34.900 | 34.100 | 34.100 | 34.100 | 1,042,431 |
| 2024-06-17 | 34.000 | 34.500 | 33.450 | 34.050 | 34.050 | 1,392,055 |
| 2024-06-14 | 34.600 | 34.800 | 34.000 | 34.400 | 34.400 | 1,037,110 |
| 2024-06-13 | 35.100 | 35.700 | 34.550 | 34.800 | 34.800 | 1,402,365 |
| 2024-06-12 | 34.850 | 35.350 | 34.050 | 34.350 | 34.350 | 4,552,585 |
| 2024-06-11 | 37.250 | 37.600 | 36.500 | 37.550 | 37.550 | 2,784,617 |
| 2024-06-07 | 38.500 | 39.000 | 37.750 | 38.250 | 38.250 | 5,846,169 |
| 2024-06-06 | 41.600 | 41.700 | 40.400 | 41.200 | 41.200 | 2,087,570 |
| 2024-06-05 | 41.450 | 42.500 | 40.700 | 41.600 | 41.600 | 1,369,490 |
| 2024-06-04 | 41.650 | 42.150 | 41.250 | 41.550 | 41.550 | 1,639,296 |
| 2024-06-03 | 43.100 | 43.600 | 42.000 | 42.600 | 42.600 | 4,238,780 |
| 2024-05-31 | 41.700 | 42.500 | 40.550 | 40.950 | 40.950 | 5,424,023 |
| 2024-05-30 | 38.500 | 39.250 | 37.800 | 38.200 | 38.200 | 1,715,599 |
| 2024-05-29 | 38.850 | 38.850 | 37.650 | 38.200 | 38.200 | 1,909,355 |
| 2024-05-28 | 39.050 | 39.700 | 38.650 | 39.050 | 39.050 | 3,490,090 |
| 2024-05-27 | 37.750 | 39.050 | 37.200 | 38.550 | 38.550 | 1,580,280 |
| 2024-05-24 | 37.900 | 37.950 | 36.850 | 37.350 | 37.350 | 4,516,010 |
| 2024-05-23 | 41.500 | 41.500 | 39.650 | 39.950 | 39.950 | 3,091,865 |
| 2024-05-22 | 40.500 | 42.300 | 40.500 | 41.750 | 41.750 | 2,769,849 |
| 2024-05-21 | 41.150 | 41.700 | 39.400 | 39.650 | 39.650 | 3,750,200 |
| 2024-05-20 | 42.050 | 43.250 | 41.600 | 42.200 | 42.200 | 4,178,723 |
| 2024-05-17 | 41.500 | 42.200 | 40.850 | 42.150 | 42.150 | 3,662,713 |
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.