NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 92.000 | 92.000 | 87.550 | 87.850 | 87.850 | 1,053,588 |
| 2023-08-17 | 88.000 | 95.050 | 88.000 | 93.000 | 93.000 | 2,073,480 |
| 2023-08-16 | 92.500 | 93.350 | 91.500 | 92.000 | 92.000 | 1,326,800 |
| 2023-08-15 | 100.80 | 102.00 | 97.000 | 97.350 | 97.350 | 1,148,290 |
| 2023-08-14 | 101.80 | 101.80 | 96.600 | 99.900 | 99.900 | 1,255,492 |
| 2023-08-11 | 106.00 | 106.00 | 101.70 | 103.20 | 103.20 | 1,137,949 |
| 2023-08-10 | 103.80 | 106.60 | 102.00 | 106.20 | 106.20 | 1,593,280 |
| 2023-08-09 | 109.90 | 111.10 | 108.60 | 110.30 | 110.30 | 1,101,582 |
| 2023-08-08 | 118.00 | 118.00 | 113.10 | 113.20 | 113.20 | 1,156,660 |
| 2023-08-07 | 116.50 | 121.30 | 115.30 | 119.30 | 119.30 | 1,590,091 |
| 2023-08-04 | 120.30 | 123.00 | 118.00 | 122.60 | 122.60 | 1,447,450 |
| 2023-08-03 | 113.20 | 118.60 | 113.20 | 115.80 | 115.80 | 2,049,564 |
| 2023-08-02 | 113.30 | 113.30 | 106.90 | 107.50 | 107.50 | 2,625,339 |
| 2023-08-01 | 118.90 | 122.00 | 115.40 | 117.10 | 117.10 | 1,922,027 |
| 2023-07-31 | 119.80 | 123.80 | 114.50 | 116.20 | 116.20 | 3,538,108 |
| 2023-07-28 | 104.00 | 110.90 | 103.10 | 109.40 | 109.40 | 2,320,191 |
| 2023-07-27 | 102.20 | 104.80 | 101.10 | 104.80 | 104.80 | 3,679,084 |
| 2023-07-26 | 92.900 | 92.900 | 90.450 | 92.450 | 92.450 | 1,216,780 |
| 2023-07-25 | 90.100 | 92.300 | 90.050 | 91.800 | 91.800 | 1,957,670 |
| 2023-07-24 | 82.050 | 85.350 | 81.850 | 83.250 | 83.250 | 909,980 |
| 2023-07-21 | 80.800 | 82.550 | 79.550 | 81.550 | 81.550 | 365,773 |
| 2023-07-20 | 82.550 | 84.450 | 81.250 | 81.950 | 81.950 | 731,606 |
| 2023-07-19 | 82.500 | 82.800 | 79.500 | 82.150 | 82.150 | 480,570 |
| 2023-07-18 | 83.050 | 84.000 | 81.000 | 82.550 | 82.550 | 1,168,460 |
| 2023-07-14 | 85.000 | 85.000 | 81.400 | 82.450 | 82.450 | 827,980 |
| 2023-07-13 | 87.000 | 88.000 | 84.050 | 85.450 | 85.450 | 977,580 |
| 2023-07-12 | 85.600 | 87.350 | 84.250 | 84.950 | 84.950 | 961,140 |
| 2023-07-11 | 83.600 | 86.050 | 82.500 | 85.750 | 85.750 | 2,700,670 |
| 2023-07-10 | 78.250 | 79.000 | 75.400 | 76.700 | 76.700 | 874,814 |
| 2023-07-07 | 75.900 | 76.050 | 74.000 | 75.000 | 75.000 | 1,068,390 |
| 2023-07-06 | 80.000 | 80.850 | 76.800 | 78.200 | 78.200 | 1,271,870 |
| 2023-07-05 | 78.050 | 80.400 | 77.900 | 78.700 | 78.700 | 918,440 |
| 2023-07-04 | 80.000 | 80.000 | 75.200 | 77.950 | 77.950 | 1,813,601 |
| 2023-07-03 | 76.150 | 83.000 | 76.150 | 82.000 | 82.000 | 2,965,010 |
| 2023-06-30 | 73.200 | 77.050 | 73.150 | 75.850 | 75.850 | 1,903,384 |
| 2023-06-29 | 74.450 | 74.950 | 71.600 | 72.350 | 72.350 | 1,185,030 |
| 2023-06-28 | 72.800 | 73.400 | 71.650 | 73.150 | 73.150 | 1,428,639 |
| 2023-06-27 | 66.800 | 69.400 | 66.350 | 68.250 | 68.250 | 1,194,950 |
| 2023-06-26 | 67.500 | 69.250 | 66.750 | 67.750 | 67.750 | 923,310 |
| 2023-06-23 | 71.750 | 71.750 | 66.800 | 68.500 | 68.500 | 1,211,610 |
| 2023-06-21 | 72.550 | 74.850 | 72.550 | 73.350 | 73.350 | 1,731,532 |
| 2023-06-20 | 73.200 | 73.200 | 69.800 | 70.550 | 70.550 | 1,021,338 |
| 2023-06-19 | 74.950 | 75.000 | 71.500 | 73.200 | 73.200 | 1,132,840 |
| 2023-06-16 | 76.000 | 77.800 | 75.400 | 77.800 | 77.800 | 3,006,644 |
| 2023-06-15 | 70.500 | 71.750 | 69.200 | 71.650 | 71.650 | 1,189,206 |
| 2023-06-14 | 68.000 | 71.600 | 68.000 | 71.200 | 71.200 | 2,241,806 |
| 2023-06-13 | 65.800 | 67.000 | 65.550 | 66.800 | 66.800 | 1,294,766 |
| 2023-06-12 | 63.000 | 64.500 | 62.100 | 63.150 | 63.150 | 2,418,600 |
| 2023-06-09 | 60.500 | 60.900 | 59.150 | 60.300 | 60.300 | 434,373 |
| 2023-06-08 | 60.900 | 61.450 | 59.850 | 60.500 | 60.500 | 296,800 |
| 2023-06-07 | 61.150 | 61.450 | 60.000 | 60.900 | 60.900 | 384,572 |
| 2023-06-06 | 59.850 | 61.500 | 59.250 | 60.150 | 60.150 | 702,030 |
| 2023-06-05 | 60.200 | 60.200 | 58.100 | 59.200 | 59.200 | 952,139 |
| 2023-06-02 | 59.450 | 61.600 | 58.850 | 60.700 | 60.700 | 902,570 |
| 2023-06-01 | 58.800 | 59.700 | 57.950 | 58.450 | 58.450 | 458,287 |
| 2023-05-31 | 58.150 | 58.900 | 57.600 | 58.800 | 58.800 | 677,303 |
| 2023-05-30 | 59.250 | 60.850 | 58.850 | 60.500 | 60.500 | 614,470 |
| 2023-05-29 | 61.150 | 61.300 | 58.150 | 59.000 | 59.000 | 1,064,090 |
| 2023-05-25 | 64.300 | 64.300 | 60.350 | 61.150 | 61.150 | 1,404,039 |
| 2023-05-24 | 68.350 | 69.100 | 66.800 | 67.450 | 67.450 | 1,105,550 |
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.