NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 79.600 | 79.600 | 75.050 | 76.300 | 76.300 | 967,120 |
| 2022-11-21 | 80.200 | 82.400 | 78.750 | 79.600 | 79.600 | 939,587 |
| 2022-11-18 | 85.550 | 85.950 | 81.700 | 82.150 | 82.150 | 1,518,555 |
| 2022-11-17 | 84.000 | 86.500 | 80.600 | 83.650 | 83.650 | 1,492,055 |
| 2022-11-16 | 92.900 | 92.900 | 87.000 | 88.850 | 88.850 | 1,002,582 |
| 2022-11-15 | 91.050 | 96.950 | 86.550 | 94.450 | 94.450 | 1,579,294 |
| 2022-11-14 | 91.500 | 93.350 | 88.800 | 92.300 | 92.300 | 2,292,740 |
| 2022-11-11 | 80.900 | 85.000 | 78.050 | 84.700 | 84.700 | 3,180,952 |
| 2022-11-10 | 72.900 | 73.800 | 69.550 | 70.350 | 70.350 | 3,482,670 |
| 2022-11-09 | 84.150 | 84.300 | 80.000 | 81.050 | 81.050 | 1,370,446 |
| 2022-11-08 | 88.300 | 88.450 | 83.050 | 85.250 | 85.250 | 2,137,642 |
| 2022-11-07 | 88.100 | 97.500 | 85.800 | 93.650 | 93.650 | 1,734,934 |
| 2022-11-04 | 76.500 | 90.000 | 76.500 | 88.100 | 88.100 | 2,704,571 |
| 2022-11-03 | 75.000 | 76.150 | 73.050 | 73.400 | 73.400 | 1,393,448 |
| 2022-11-02 | 77.100 | 82.700 | 75.500 | 80.600 | 80.600 | 1,666,950 |
| 2022-11-01 | 76.850 | 81.800 | 74.250 | 81.650 | 81.650 | 1,520,480 |
| 2022-10-31 | 73.650 | 78.300 | 72.000 | 74.800 | 74.800 | 1,108,896 |
| 2022-10-28 | 79.250 | 79.250 | 71.950 | 73.550 | 73.550 | 1,608,440 |
| 2022-10-27 | 85.000 | 87.000 | 80.200 | 81.150 | 81.150 | 1,294,480 |
| 2022-10-26 | 81.100 | 89.250 | 81.000 | 83.600 | 83.600 | 1,932,571 |
| 2022-10-25 | 74.600 | 79.450 | 72.150 | 75.650 | 75.650 | 1,511,926 |
| 2022-10-24 | 84.400 | 84.400 | 74.000 | 76.700 | 76.700 | 2,307,280 |
| 2022-10-21 | 87.350 | 87.350 | 83.950 | 84.400 | 84.400 | 920,764 |
| 2022-10-20 | 85.700 | 90.600 | 83.250 | 87.350 | 87.350 | 2,558,507 |
| 2022-10-19 | 97.750 | 97.750 | 92.600 | 92.650 | 92.650 | 1,061,880 |
| 2022-10-18 | 98.400 | 99.200 | 93.600 | 99.200 | 99.200 | 888,507 |
| 2022-10-17 | 93.750 | 99.950 | 90.450 | 94.750 | 94.750 | 1,301,200 |
| 2022-10-14 | 100.50 | 104.70 | 99.150 | 99.850 | 99.850 | 572,357 |
| 2022-10-13 | 103.80 | 103.80 | 99.200 | 99.700 | 99.700 | 513,311 |
| 2022-10-12 | 100.00 | 108.30 | 98.250 | 103.00 | 103.00 | 1,046,032 |
| 2022-10-11 | 105.80 | 107.80 | 102.00 | 103.50 | 103.50 | 782,163 |
| 2022-10-10 | 110.00 | 112.80 | 107.90 | 109.10 | 109.10 | 1,063,773 |
| 2022-10-07 | 117.50 | 117.70 | 111.70 | 112.00 | 112.00 | 1,540,868 |
| 2022-10-06 | 127.40 | 128.00 | 123.80 | 125.10 | 125.10 | 702,101 |
| 2022-10-05 | 133.00 | 135.50 | 130.40 | 134.00 | 134.00 | 980,021 |
| 2022-10-03 | 122.90 | 127.30 | 121.00 | 124.10 | 124.10 | 427,070 |
| 2022-09-30 | 122.40 | 122.40 | 116.70 | 121.40 | 121.40 | 978,369 |
| 2022-09-29 | 137.30 | 137.90 | 128.20 | 130.90 | 130.90 | 510,740 |
| 2022-09-28 | 136.00 | 136.00 | 127.50 | 130.60 | 130.60 | 861,246 |
| 2022-09-27 | 138.10 | 141.20 | 135.80 | 141.00 | 141.00 | 449,817 |
| 2022-09-26 | 139.90 | 142.90 | 138.00 | 139.80 | 139.80 | 435,645 |
| 2022-09-23 | 145.40 | 145.60 | 140.10 | 140.50 | 140.50 | 730,259 |
| 2022-09-22 | 144.70 | 146.30 | 142.50 | 146.10 | 146.10 | 808,665 |
| 2022-09-21 | 161.40 | 161.40 | 157.10 | 158.00 | 158.00 | 263,257 |
| 2022-09-20 | 162.90 | 165.80 | 162.40 | 162.50 | 162.50 | 455,123 |
| 2022-09-19 | 157.40 | 157.40 | 153.10 | 155.40 | 155.40 | 607,990 |
| 2022-09-16 | 168.00 | 170.30 | 165.40 | 166.00 | 166.00 | 463,590 |
| 2022-09-15 | 172.80 | 173.40 | 169.20 | 169.80 | 169.80 | 638,383 |
| 2022-09-14 | 170.00 | 175.00 | 169.30 | 172.80 | 172.80 | 1,276,045 |
| 2022-09-13 | 165.60 | 174.00 | 165.60 | 168.20 | 168.20 | 1,537,132 |
| 2022-09-09 | 138.80 | 145.00 | 137.20 | 144.00 | 144.00 | 883,218 |
| 2022-09-08 | 138.60 | 143.60 | 136.20 | 136.20 | 136.20 | 680,490 |
| 2022-09-07 | 136.00 | 140.80 | 134.00 | 137.40 | 137.40 | 508,840 |
| 2022-09-06 | 136.00 | 142.50 | 136.00 | 139.50 | 139.50 | 522,390 |
| 2022-09-05 | 140.70 | 140.70 | 135.50 | 135.50 | 135.50 | 1,063,950 |
| 2022-09-02 | 148.70 | 150.40 | 140.50 | 145.50 | 145.50 | 1,934,961 |
| 2022-09-01 | 156.00 | 156.80 | 149.30 | 150.40 | 150.40 | 725,561 |
| 2022-08-31 | 153.40 | 163.00 | 153.30 | 158.80 | 158.80 | 628,605 |
| 2022-08-30 | 155.70 | 157.00 | 150.90 | 155.40 | 155.40 | 370,474 |
| 2022-08-29 | 151.50 | 157.00 | 150.60 | 153.60 | 153.60 | 396,300 |
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.