NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 157.60 | 157.60 | 152.60 | 153.10 | 153.10 | 466,734 |
| 2022-08-25 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 499,444 |
| 2022-08-24 | 147.50 | 147.50 | 139.40 | 141.00 | 141.00 | 827,747 |
| 2022-08-23 | 150.90 | 151.30 | 147.50 | 148.50 | 148.50 | 427,447 |
| 2022-08-22 | 150.70 | 153.30 | 148.80 | 148.90 | 148.90 | 606,279 |
| 2022-08-19 | 156.10 | 158.00 | 153.10 | 155.40 | 155.40 | 489,136 |
| 2022-08-18 | 160.00 | 160.00 | 154.20 | 156.20 | 156.20 | 504,280 |
| 2022-08-17 | 164.20 | 165.60 | 160.50 | 163.70 | 163.70 | 431,122 |
| 2022-08-16 | 165.40 | 168.50 | 162.30 | 164.80 | 164.80 | 424,721 |
| 2022-08-15 | 164.60 | 167.20 | 162.60 | 163.20 | 163.20 | 384,220 |
| 2022-08-12 | 165.00 | 165.00 | 159.20 | 164.60 | 164.60 | 532,573 |
| 2022-08-11 | 154.70 | 157.90 | 154.20 | 157.90 | 157.90 | 665,950 |
| 2022-08-10 | 152.00 | 152.20 | 145.10 | 146.50 | 146.50 | 1,005,904 |
| 2022-08-09 | 158.00 | 161.80 | 157.00 | 158.00 | 158.00 | 224,863 |
| 2022-08-08 | 158.20 | 158.70 | 155.90 | 157.50 | 157.50 | 301,140 |
| 2022-08-05 | 166.00 | 166.50 | 162.40 | 164.40 | 164.40 | 340,446 |
| 2022-08-04 | 160.00 | 162.50 | 157.70 | 161.00 | 161.00 | 366,960 |
| 2022-08-03 | 156.80 | 163.90 | 156.80 | 157.70 | 157.70 | 395,056 |
| 2022-08-02 | 161.90 | 161.90 | 156.50 | 156.80 | 156.80 | 759,951 |
| 2022-08-01 | 150.00 | 166.80 | 150.00 | 162.10 | 162.10 | 1,419,840 |
| 2022-07-29 | 151.50 | 156.00 | 146.20 | 149.70 | 149.70 | 669,606 |
| 2022-07-28 | 151.90 | 153.00 | 150.00 | 151.50 | 151.50 | 560,253 |
| 2022-07-27 | 152.00 | 152.00 | 148.80 | 150.20 | 150.20 | 399,930 |
| 2022-07-26 | 151.00 | 156.90 | 150.10 | 155.00 | 155.00 | 458,300 |
| 2022-07-25 | 152.00 | 152.50 | 148.00 | 150.10 | 150.10 | 787,861 |
| 2022-07-22 | 160.10 | 162.70 | 159.00 | 160.40 | 160.40 | 556,578 |
| 2022-07-21 | 157.00 | 161.00 | 153.90 | 155.10 | 155.10 | 895,750 |
| 2022-07-20 | 160.50 | 161.50 | 156.80 | 157.00 | 157.00 | 332,000 |
| 2022-07-19 | 166.90 | 166.90 | 158.80 | 160.50 | 160.50 | 569,448 |
| 2022-07-18 | 163.80 | 168.00 | 160.40 | 163.90 | 163.90 | 787,943 |
| 2022-07-15 | 165.50 | 170.20 | 163.30 | 163.90 | 163.90 | 257,350 |
| 2022-07-14 | 161.60 | 169.10 | 161.60 | 165.50 | 165.50 | 396,750 |
| 2022-07-13 | 163.90 | 166.50 | 161.00 | 161.50 | 161.50 | 277,410 |
| 2022-07-12 | 161.30 | 163.60 | 157.30 | 158.40 | 158.40 | 626,251 |
| 2022-07-11 | 176.10 | 176.10 | 166.30 | 168.70 | 168.70 | 721,930 |
| 2022-07-08 | 177.00 | 179.20 | 175.30 | 176.10 | 176.10 | 1,374,670 |
| 2022-07-07 | 163.90 | 167.80 | 160.80 | 166.80 | 166.80 | 869,420 |
| 2022-07-06 | 171.10 | 176.50 | 167.00 | 172.90 | 172.90 | 736,190 |
| 2022-07-05 | 171.00 | 174.50 | 167.00 | 170.20 | 170.20 | 617,949 |
| 2022-07-04 | 172.00 | 173.20 | 164.40 | 168.80 | 168.80 | 783,042 |
| 2022-06-30 | 169.60 | 176.80 | 168.00 | 172.00 | 172.00 | 1,304,330 |
| 2022-06-29 | 174.80 | 177.90 | 162.00 | 165.50 | 165.50 | 2,521,450 |
| 2022-06-28 | 181.40 | 189.20 | 175.60 | 186.70 | 186.70 | 2,090,540 |
| 2022-06-27 | 193.80 | 199.20 | 190.80 | 193.50 | 193.50 | 1,510,551 |
| 2022-06-24 | 180.00 | 190.20 | 178.30 | 188.50 | 188.50 | 1,857,430 |
| 2022-06-23 | 179.90 | 190.60 | 178.90 | 184.20 | 184.20 | 1,403,107 |
| 2022-06-22 | 181.40 | 184.50 | 175.10 | 175.50 | 175.50 | 1,300,670 |
| 2022-06-21 | 176.50 | 178.00 | 172.00 | 175.10 | 175.10 | 1,277,280 |
| 2022-06-20 | 163.00 | 180.20 | 161.70 | 176.00 | 176.00 | 1,248,320 |
| 2022-06-17 | 149.80 | 161.10 | 148.30 | 159.40 | 159.40 | 2,349,729 |
| 2022-06-16 | 159.50 | 161.40 | 154.80 | 155.30 | 155.30 | 1,999,499 |
| 2022-06-15 | 148.00 | 154.10 | 147.30 | 149.10 | 149.10 | 1,196,560 |
| 2022-06-14 | 127.80 | 136.90 | 127.10 | 132.60 | 132.60 | 1,270,183 |
| 2022-06-13 | 143.20 | 148.00 | 139.90 | 139.90 | 139.90 | 1,645,710 |
| 2022-06-10 | 150.00 | 162.70 | 146.90 | 154.70 | 154.70 | 3,253,328 |
| 2022-06-09 | 165.80 | 165.80 | 153.50 | 159.70 | 159.70 | 866,749 |
| 2022-06-08 | 155.00 | 166.50 | 155.00 | 161.60 | 161.60 | 1,191,970 |
| 2022-06-07 | 154.10 | 158.80 | 152.00 | 153.80 | 153.80 | 688,700 |
| 2022-06-06 | 142.40 | 151.00 | 142.40 | 149.50 | 149.50 | 691,640 |
| 2022-06-02 | 140.00 | 144.50 | 137.20 | 141.20 | 141.20 | 597,383 |
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.