NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	61.900	62.000	59.300	59.950	59.950	777,850
2023-11-15	59.100	60.350	58.500	60.000	60.000	1,442,080
2023-11-14	57.500	57.500	56.200	56.550	56.550	1,352,270
2023-11-13	58.350	58.650	56.700	57.850	57.850	835,320
2023-11-10	58.950	59.150	57.050	58.350	58.350	1,788,230
2023-11-09	61.000	62.950	61.000	61.650	61.650	434,493
2023-11-08	62.500	62.700	60.800	61.000	61.000	790,220
2023-11-07	62.800	63.550	62.200	62.500	62.500	1,064,027
2023-11-06	64.000	66.600	64.000	65.800	65.800	1,730,760
2023-11-03	60.900	62.350	60.350	61.400	61.400	1,442,253
2023-11-02	58.200	59.500	57.850	58.100	58.100	829,250
2023-11-01	58.100	58.100	56.250	56.800	56.800	646,640
2023-10-31	59.000	59.000	56.500	57.900	57.900	1,467,181
2023-10-30	59.800	60.000	58.550	59.900	59.900	966,870
2023-10-27	60.550	61.500	59.950	61.100	61.100	733,780
2023-10-26	60.200	60.800	58.800	59.650	59.650	723,347
2023-10-25	62.900	63.200	60.650	61.450	61.450	1,573,950
2023-10-24	59.400	60.400	57.750	58.550	58.550	1,289,300
2023-10-20	61.550	61.550	58.800	59.300	59.300	1,516,859
2023-10-19	62.100	62.100	60.450	61.600	61.600	1,941,870
2023-10-18	66.150	67.650	65.800	66.950	66.950	1,220,742
2023-10-17	66.700	66.700	65.600	66.150	66.150	444,050
2023-10-16	67.000	67.350	64.700	65.350	65.350	562,295
2023-10-13	67.200	67.300	65.800	65.950	65.950	776,070
2023-10-12	70.300	70.800	69.600	69.650	69.650	723,870
2023-10-11	68.850	70.100	68.500	68.900	68.900	1,349,806
2023-10-10	66.600	66.750	65.050	65.250	65.250	1,057,821
2023-10-09	67.100	67.800	66.200	66.800	66.800	432,469
2023-10-06	68.150	68.900	67.050	67.650	67.650	438,170
2023-10-05	68.600	69.450	67.700	68.150	68.150	1,012,200
2023-10-04	67.400	67.400	65.250	66.300	66.300	631,618
2023-10-03	68.950	69.200	66.500	67.450	67.450	1,196,092
2023-09-29	69.600	72.500	69.350	71.450	71.450	2,025,803
2023-09-28	65.750	66.750	64.750	65.450	65.450	592,069
2023-09-27	65.500	67.350	65.400	65.550	65.550	1,351,568
2023-09-26	65.350	65.950	63.200	63.700	63.700	1,691,583
2023-09-25	68.000	68.000	65.000	65.300	65.300	1,433,173
2023-09-22	66.900	68.600	66.350	68.450	68.450	1,862,891
2023-09-21	70.000	70.800	68.900	69.800	69.800	1,564,540
2023-09-20	67.750	69.450	67.750	69.100	69.100	4,873,794
2023-09-19	78.000	79.350	76.900	78.400	78.400	2,751,410
2023-09-18	83.000	83.300	81.250	82.050	82.050	1,062,073
2023-09-15	81.300	85.250	80.150	84.000	84.000	7,869,550
2023-09-14	79.650	83.000	78.250	79.700	79.700	972,218
2023-09-13	82.400	82.800	80.150	80.450	80.450	936,470
2023-09-12	81.250	83.050	80.400	81.150	81.150	926,150
2023-09-11	79.700	81.750	78.300	80.850	80.850	953,370
2023-09-07	82.500	82.950	81.550	81.950	81.950	511,990
2023-09-06	85.200	85.200	83.400	84.150	84.150	497,162
2023-09-05	86.550	86.600	84.350	85.400	85.400	707,898
2023-09-04	86.300	87.300	85.200	86.300	86.300	1,080,730
2023-08-31	82.100	84.400	82.000	83.750	83.750	1,219,740
2023-08-30	85.900	85.900	80.750	82.000	82.000	3,383,560
2023-08-29	87.000	89.600	86.650	88.550	88.550	1,068,540
2023-08-28	89.050	89.600	86.500	86.500	86.500	1,176,584
2023-08-25	83.750	84.500	83.250	83.500	83.500	778,040
2023-08-24	85.600	88.100	84.800	87.100	87.100	892,960
2023-08-23	85.800	87.050	84.300	85.600	85.600	761,510
2023-08-22	85.500	88.950	85.500	86.950	86.950	990,540
2023-08-21	85.850	87.500	83.600	84.900	84.900	1,868,385

← NewerPage 13 of 19 · 1,135 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.