NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	78.500	79.400	77.350	77.900	77.900	1,096,684
2023-02-21	81.650	82.350	78.600	79.250	79.250	1,338,212
2023-02-20	79.000	81.800	78.700	81.700	81.700	1,422,238
2023-02-17	80.800	81.300	78.300	78.450	78.450	1,259,912
2023-02-16	81.500	83.950	80.800	81.750	81.750	1,845,723
2023-02-15	79.950	81.950	77.150	77.900	77.900	1,940,160
2023-02-14	82.500	82.500	79.150	79.350	79.350	1,294,742
2023-02-13	80.850	83.500	80.450	82.450	82.450	1,093,830
2023-02-10	83.550	83.800	80.250	80.450	80.450	1,158,183
2023-02-09	84.300	86.550	83.950	86.100	86.100	762,870
2023-02-08	86.400	86.400	83.800	84.300	84.300	616,955
2023-02-07	86.100	88.000	85.850	86.100	86.100	489,408
2023-02-06	87.250	87.250	83.400	86.100	86.100	2,358,820
2023-02-03	92.000	92.250	89.300	91.000	91.000	2,180,865
2023-02-02	96.000	96.000	91.150	92.300	92.300	2,797,645
2023-02-01	93.600	97.650	93.200	97.500	97.500	1,194,613
2023-01-31	94.550	94.550	90.650	91.700	91.700	1,227,860
2023-01-30	98.450	100.50	93.800	95.050	95.050	2,172,486
2023-01-27	95.500	95.500	93.000	93.500	93.500	989,245
2023-01-26	91.600	97.000	90.600	96.000	96.000	2,337,041
2023-01-20	85.500	85.900	83.750	85.000	85.000	518,298
2023-01-19	86.550	86.700	84.100	85.100	85.100	984,455
2023-01-18	88.200	89.400	86.150	87.300	87.300	1,079,444
2023-01-17	89.050	90.050	87.150	88.200	88.200	844,050
2023-01-16	92.000	93.000	88.550	88.900	88.900	793,452
2023-01-13	91.800	93.500	89.700	91.950	91.950	932,916
2023-01-12	91.700	92.000	88.550	89.200	89.200	1,283,571
2023-01-11	87.000	90.700	86.200	88.650	88.650	1,286,084
2023-01-10	83.500	89.100	82.800	86.050	86.050	2,553,479
2023-01-09	81.500	84.600	78.800	81.050	81.050	2,462,201
2023-01-06	83.500	84.400	76.700	78.600	78.600	2,887,224
2023-01-05	84.950	85.350	81.300	81.900	81.900	1,713,248
2023-01-04	77.650	77.700	75.400	77.550	77.550	1,907,840
2023-01-03	78.500	83.500	75.300	80.200	80.200	2,129,610
2022-12-30	79.000	79.800	77.500	78.500	78.500	878,785
2022-12-29	78.000	79.250	77.200	78.150	78.150	642,190
2022-12-28	83.000	83.000	78.100	78.850	78.850	2,206,760
2022-12-23	89.250	92.000	86.850	88.400	88.400	527,677
2022-12-22	91.200	92.350	90.000	90.250	90.250	735,810
2022-12-21	88.000	88.500	85.500	86.400	86.400	556,801
2022-12-20	90.800	90.800	85.000	86.350	86.350	1,065,990
2022-12-19	93.000	95.900	90.100	90.850	90.850	587,692
2022-12-16	92.500	97.700	91.650	94.450	94.450	2,319,990
2022-12-15	95.650	95.650	91.200	92.500	92.500	1,294,950
2022-12-14	97.450	98.200	94.800	96.000	96.000	1,272,270
2022-12-13	97.450	100.80	96.850	98.700	98.700	777,130
2022-12-12	99.850	102.10	97.700	99.050	99.050	1,311,920
2022-12-09	104.90	107.00	102.70	106.00	106.00	898,470
2022-12-08	101.90	103.70	99.100	102.30	102.30	726,461
2022-12-07	103.70	108.30	98.400	98.850	98.850	1,182,105
2022-12-06	101.60	105.20	99.800	103.60	103.60	915,203
2022-12-05	101.00	108.80	100.20	107.60	107.60	2,079,228
2022-12-02	94.000	94.500	91.100	93.650	93.650	812,839
2022-12-01	100.00	102.80	93.250	94.600	94.600	2,359,209
2022-11-30	82.700	87.450	80.250	87.100	87.100	3,216,548
2022-11-29	80.000	84.300	78.650	84.150	84.150	1,106,142
2022-11-28	75.950	80.000	75.250	79.400	79.400	607,300
2022-11-25	83.800	83.800	79.100	80.200	80.200	364,860
2022-11-24	82.000	83.750	80.850	82.700	82.700	506,143
2022-11-23	78.000	79.800	76.800	79.800	79.800	788,544

← NewerPage 16 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.