NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 42.150 | 42.350 | 40.500 | 42.100 | 42.100 | 3,398,627 |
| 2024-05-14 | 42.250 | 43.400 | 42.000 | 42.200 | 42.200 | 2,680,311 |
| 2024-05-13 | 40.500 | 40.650 | 39.000 | 40.350 | 40.350 | 4,775,464 |
| 2024-05-10 | 42.150 | 42.200 | 40.250 | 41.050 | 41.050 | 2,995,005 |
| 2024-05-09 | 40.900 | 42.350 | 40.750 | 41.900 | 41.900 | 1,907,964 |
| 2024-05-08 | 43.250 | 44.400 | 41.450 | 42.200 | 42.200 | 4,699,177 |
| 2024-05-07 | 44.250 | 44.550 | 43.050 | 43.250 | 43.250 | 2,954,750 |
| 2024-05-06 | 42.950 | 44.700 | 42.950 | 44.000 | 44.000 | 5,157,840 |
| 2024-05-03 | 44.000 | 44.500 | 42.300 | 42.900 | 42.900 | 3,329,614 |
| 2024-05-02 | 41.000 | 44.200 | 40.750 | 43.150 | 43.150 | 6,714,776 |
| 2024-04-30 | 36.050 | 36.400 | 35.500 | 35.750 | 35.750 | 1,133,240 |
| 2024-04-29 | 35.500 | 37.200 | 35.500 | 35.700 | 35.700 | 2,423,880 |
| 2024-04-26 | 32.450 | 35.250 | 32.250 | 34.800 | 34.800 | 4,092,694 |
| 2024-04-25 | 32.550 | 33.150 | 32.100 | 32.450 | 32.450 | 1,879,070 |
| 2024-04-24 | 32.100 | 32.800 | 31.500 | 32.550 | 32.550 | 1,979,490 |
| 2024-04-23 | 31.600 | 31.650 | 30.850 | 31.350 | 31.350 | 2,198,952 |
| 2024-04-22 | 29.750 | 30.350 | 29.350 | 29.650 | 29.650 | 1,566,390 |
| 2024-04-19 | 30.800 | 31.050 | 29.650 | 30.150 | 30.150 | 1,978,260 |
| 2024-04-18 | 30.350 | 31.350 | 30.250 | 30.700 | 30.700 | 1,153,510 |
| 2024-04-17 | 29.800 | 30.500 | 29.250 | 30.100 | 30.100 | 1,766,680 |
| 2024-04-16 | 30.950 | 31.050 | 29.500 | 29.850 | 29.850 | 4,117,690 |
| 2024-04-15 | 32.600 | 33.350 | 32.300 | 33.250 | 33.250 | 2,136,770 |
| 2024-04-12 | 35.200 | 35.500 | 34.200 | 34.250 | 34.250 | 2,748,531 |
| 2024-04-11 | 36.200 | 36.650 | 35.900 | 36.450 | 36.450 | 1,236,351 |
| 2024-04-10 | 36.900 | 37.650 | 36.850 | 37.200 | 37.200 | 2,632,121 |
| 2024-04-09 | 34.800 | 35.450 | 34.650 | 35.100 | 35.100 | 1,291,165 |
| 2024-04-08 | 35.000 | 35.650 | 34.500 | 34.850 | 34.850 | 950,948 |
| 2024-04-05 | 35.000 | 35.750 | 34.600 | 35.000 | 35.000 | 1,191,970 |
| 2024-04-03 | 36.100 | 36.100 | 34.350 | 34.700 | 34.700 | 2,609,395 |
| 2024-04-02 | 37.350 | 37.550 | 36.150 | 36.400 | 36.400 | 1,821,185 |
| 2024-03-28 | 36.300 | 38.100 | 36.250 | 37.450 | 37.450 | 2,620,745 |
| 2024-03-27 | 38.200 | 38.200 | 36.650 | 36.700 | 36.700 | 2,004,389 |
| 2024-03-26 | 38.450 | 39.650 | 38.450 | 38.950 | 38.950 | 2,016,299 |
| 2024-03-25 | 39.000 | 39.350 | 38.000 | 38.350 | 38.350 | 1,593,910 |
| 2024-03-22 | 40.000 | 40.050 | 38.850 | 39.000 | 39.000 | 2,349,360 |
| 2024-03-21 | 40.750 | 41.550 | 40.200 | 40.250 | 40.250 | 1,633,866 |
| 2024-03-20 | 41.100 | 41.350 | 40.100 | 41.000 | 41.000 | 3,366,640 |
| 2024-03-19 | 43.800 | 43.800 | 42.850 | 43.350 | 43.350 | 2,469,589 |
| 2024-03-18 | 44.150 | 46.900 | 44.150 | 46.250 | 46.250 | 3,330,629 |
| 2024-03-15 | 44.000 | 44.250 | 43.350 | 44.150 | 44.150 | 5,768,598 |
| 2024-03-14 | 47.000 | 47.050 | 45.250 | 45.850 | 45.850 | 1,498,370 |
| 2024-03-13 | 48.100 | 49.200 | 47.900 | 48.200 | 48.200 | 1,034,620 |
| 2024-03-12 | 47.700 | 49.300 | 47.200 | 49.000 | 49.000 | 2,511,261 |
| 2024-03-11 | 44.700 | 46.900 | 44.700 | 46.550 | 46.550 | 1,657,972 |
| 2024-03-08 | 44.700 | 45.650 | 44.600 | 44.650 | 44.650 | 1,392,170 |
| 2024-03-07 | 44.600 | 45.400 | 43.200 | 43.850 | 43.850 | 1,384,060 |
| 2024-03-06 | 43.000 | 44.600 | 42.150 | 43.800 | 43.800 | 1,680,210 |
| 2024-03-05 | 43.500 | 44.300 | 41.800 | 42.500 | 42.500 | 2,760,479 |
| 2024-03-04 | 45.400 | 46.050 | 43.900 | 44.500 | 44.500 | 2,707,965 |
| 2024-03-01 | 44.550 | 47.300 | 44.350 | 46.500 | 46.500 | 4,259,517 |
| 2024-02-29 | 43.550 | 44.950 | 43.050 | 43.800 | 43.800 | 2,027,859 |
| 2024-02-28 | 45.650 | 45.950 | 43.600 | 43.750 | 43.750 | 2,381,500 |
| 2024-02-27 | 44.500 | 45.700 | 44.200 | 45.600 | 45.600 | 2,886,102 |
| 2024-02-26 | 42.550 | 44.250 | 42.250 | 43.750 | 43.750 | 3,472,335 |
| 2024-02-23 | 45.800 | 46.800 | 45.200 | 45.850 | 45.850 | 1,594,845 |
| 2024-02-22 | 47.200 | 47.800 | 46.650 | 47.550 | 47.550 | 1,237,205 |
| 2024-02-21 | 46.800 | 49.300 | 46.050 | 48.100 | 48.100 | 1,360,097 |
| 2024-02-20 | 48.200 | 48.600 | 45.900 | 47.450 | 47.450 | 1,798,980 |
| 2024-02-19 | 48.800 | 48.800 | 47.100 | 48.350 | 48.350 | 1,227,186 |
| 2024-02-16 | 47.700 | 49.450 | 47.150 | 48.750 | 48.750 | 1,428,080 |
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.