NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 46.600 | 48.200 | 46.100 | 47.700 | 47.700 | 1,718,120 |
| 2024-02-14 | 44.200 | 46.150 | 43.600 | 45.900 | 45.900 | 1,560,610 |
| 2024-02-09 | 45.900 | 45.900 | 44.150 | 45.050 | 45.050 | 849,800 |
| 2024-02-08 | 45.600 | 46.700 | 45.200 | 46.000 | 46.000 | 1,022,170 |
| 2024-02-07 | 46.600 | 48.350 | 44.700 | 45.450 | 45.450 | 4,034,870 |
| 2024-02-06 | 42.000 | 45.450 | 41.550 | 44.650 | 44.650 | 2,080,750 |
| 2024-02-05 | 43.750 | 44.400 | 42.850 | 43.600 | 43.600 | 1,103,369 |
| 2024-02-02 | 45.000 | 46.400 | 43.750 | 43.800 | 43.800 | 1,245,628 |
| 2024-02-01 | 44.100 | 45.550 | 43.750 | 44.250 | 44.250 | 1,419,140 |
| 2024-01-31 | 45.450 | 45.450 | 43.300 | 44.100 | 44.100 | 2,059,600 |
| 2024-01-30 | 47.250 | 47.950 | 46.600 | 46.900 | 46.900 | 1,429,330 |
| 2024-01-29 | 47.500 | 48.550 | 46.950 | 47.300 | 47.300 | 2,263,540 |
| 2024-01-26 | 46.550 | 47.100 | 45.600 | 45.750 | 45.750 | 1,701,735 |
| 2024-01-25 | 46.800 | 47.150 | 45.600 | 46.950 | 46.950 | 2,027,837 |
| 2024-01-24 | 48.650 | 49.300 | 46.450 | 49.250 | 49.250 | 2,036,120 |
| 2024-01-23 | 46.500 | 48.700 | 46.250 | 47.900 | 47.900 | 2,028,450 |
| 2024-01-22 | 47.200 | 47.350 | 44.300 | 45.200 | 45.200 | 2,335,610 |
| 2024-01-19 | 49.500 | 49.500 | 47.350 | 48.450 | 48.450 | 1,912,231 |
| 2024-01-18 | 48.950 | 50.350 | 48.250 | 49.850 | 49.850 | 2,412,777 |
| 2024-01-17 | 52.000 | 52.000 | 48.100 | 48.950 | 48.950 | 3,340,369 |
| 2024-01-16 | 55.400 | 56.050 | 54.050 | 54.250 | 54.250 | 1,106,600 |
| 2024-01-15 | 56.950 | 56.950 | 54.900 | 55.550 | 55.550 | 1,283,502 |
| 2024-01-12 | 58.450 | 58.850 | 57.000 | 57.150 | 57.150 | 1,224,080 |
| 2024-01-11 | 58.500 | 59.500 | 57.050 | 59.100 | 59.100 | 1,230,750 |
| 2024-01-10 | 59.900 | 59.900 | 57.600 | 58.500 | 58.500 | 1,927,500 |
| 2024-01-09 | 61.250 | 62.550 | 60.900 | 61.350 | 61.350 | 913,477 |
| 2024-01-08 | 63.800 | 63.800 | 60.600 | 61.250 | 61.250 | 1,113,929 |
| 2024-01-05 | 64.900 | 65.200 | 63.500 | 63.900 | 63.900 | 896,749 |
| 2024-01-04 | 65.200 | 65.700 | 64.350 | 65.300 | 65.300 | 969,676 |
| 2024-01-03 | 66.600 | 66.600 | 65.400 | 65.800 | 65.800 | 1,432,616 |
| 2024-01-02 | 72.750 | 72.850 | 68.100 | 69.000 | 69.000 | 2,455,600 |
| 2023-12-29 | 73.050 | 74.200 | 72.350 | 73.600 | 73.600 | 1,493,635 |
| 2023-12-28 | 70.850 | 72.300 | 70.650 | 71.250 | 71.250 | 1,929,375 |
| 2023-12-27 | 72.600 | 72.700 | 68.350 | 70.850 | 70.850 | 3,474,452 |
| 2023-12-22 | 64.050 | 64.700 | 62.500 | 63.150 | 63.150 | 1,288,020 |
| 2023-12-21 | 62.650 | 63.300 | 61.950 | 62.500 | 62.500 | 1,769,590 |
| 2023-12-20 | 69.000 | 69.450 | 67.700 | 68.400 | 68.400 | 1,587,049 |
| 2023-12-19 | 64.350 | 65.400 | 63.850 | 64.950 | 64.950 | 2,155,790 |
| 2023-12-18 | 62.350 | 62.750 | 61.400 | 61.450 | 61.450 | 1,120,710 |
| 2023-12-15 | 60.950 | 62.250 | 60.350 | 61.950 | 61.950 | 5,462,240 |
| 2023-12-14 | 58.100 | 59.100 | 57.450 | 57.900 | 57.900 | 1,284,190 |
| 2023-12-13 | 58.500 | 58.500 | 55.850 | 56.500 | 56.500 | 1,776,690 |
| 2023-12-12 | 59.500 | 60.850 | 59.250 | 59.700 | 59.700 | 1,433,932 |
| 2023-12-11 | 57.800 | 59.000 | 57.050 | 58.600 | 58.600 | 1,098,520 |
| 2023-12-08 | 59.800 | 59.800 | 57.150 | 57.800 | 57.800 | 2,019,719 |
| 2023-12-07 | 60.750 | 61.300 | 59.300 | 60.450 | 60.450 | 1,902,964 |
| 2023-12-06 | 58.200 | 59.700 | 57.300 | 59.200 | 59.200 | 2,181,504 |
| 2023-12-05 | 57.100 | 58.250 | 55.800 | 56.450 | 56.450 | 1,669,070 |
| 2023-12-04 | 56.700 | 56.850 | 54.600 | 55.350 | 55.350 | 1,740,089 |
| 2023-12-01 | 57.050 | 57.150 | 55.800 | 56.450 | 56.450 | 2,758,040 |
| 2023-11-30 | 56.600 | 57.450 | 55.800 | 57.050 | 57.050 | 1,518,649 |
| 2023-11-29 | 57.200 | 57.550 | 55.250 | 55.950 | 55.950 | 1,547,517 |
| 2023-11-28 | 57.250 | 57.400 | 56.450 | 56.900 | 56.900 | 985,315 |
| 2023-11-27 | 58.200 | 58.550 | 56.500 | 57.600 | 57.600 | 1,075,990 |
| 2023-11-24 | 60.600 | 60.600 | 58.200 | 58.200 | 58.200 | 1,529,260 |
| 2023-11-23 | 59.000 | 61.000 | 58.950 | 61.000 | 61.000 | 1,287,745 |
| 2023-11-22 | 59.450 | 59.900 | 58.550 | 59.000 | 59.000 | 1,394,064 |
| 2023-11-21 | 61.450 | 62.500 | 59.450 | 59.650 | 59.650 | 1,903,750 |
| 2023-11-20 | 58.100 | 59.750 | 57.850 | 59.600 | 59.600 | 2,197,030 |
| 2023-11-17 | 58.300 | 58.300 | 56.400 | 58.100 | 58.100 | 1,033,694 |
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.