NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 140.00 | 141.00 | 136.80 | 139.20 | 139.20 | 545,780 |
| 2022-05-31 | 135.00 | 140.40 | 132.00 | 136.00 | 136.00 | 551,063 |
| 2022-05-30 | 130.20 | 134.70 | 130.20 | 132.50 | 132.50 | 412,506 |
| 2022-05-27 | 123.90 | 127.00 | 123.80 | 125.70 | 125.70 | 516,810 |
| 2022-05-26 | 117.60 | 117.60 | 114.00 | 115.90 | 115.90 | 657,936 |
| 2022-05-25 | 117.00 | 121.60 | 115.00 | 118.50 | 118.50 | 538,260 |
| 2022-05-24 | 126.90 | 126.90 | 121.70 | 121.70 | 121.70 | 705,900 |
| 2022-05-23 | 134.00 | 135.80 | 132.00 | 132.40 | 132.40 | 653,491 |
| 2022-05-20 | 127.70 | 135.40 | 127.70 | 135.40 | 135.40 | 553,183 |
| 2022-05-19 | 123.20 | 126.70 | 122.00 | 123.60 | 123.60 | 266,220 |
| 2022-05-18 | 130.00 | 133.00 | 128.40 | 130.40 | 130.40 | 527,530 |
| 2022-05-17 | 114.10 | 121.90 | 113.60 | 121.50 | 121.50 | 500,810 |
| 2022-05-16 | 109.60 | 113.90 | 108.80 | 109.80 | 109.80 | 226,497 |
| 2022-05-13 | 104.60 | 108.50 | 102.10 | 106.60 | 106.60 | 294,930 |
| 2022-05-12 | 102.00 | 105.40 | 100.80 | 100.90 | 100.90 | 457,764 |
| 2022-05-11 | 109.00 | 121.30 | 106.00 | 112.00 | 112.00 | 370,760 |
| 2022-05-10 | 109.00 | 114.40 | 104.50 | 109.60 | 109.60 | 348,530 |
| 2022-05-06 | 121.00 | 124.10 | 117.40 | 122.00 | 122.00 | 313,310 |
| 2022-05-05 | 141.10 | 142.10 | 137.80 | 137.80 | 137.80 | 62,860 |
| 2022-05-04 | 137.50 | 139.60 | 135.10 | 137.30 | 137.30 | 82,120 |
| 2022-05-03 | 144.00 | 144.00 | 135.40 | 137.50 | 137.50 | 91,770 |
| 2022-04-29 | 134.40 | 147.90 | 131.00 | 144.00 | 144.00 | 290,900 |
| 2022-04-28 | 135.00 | 137.00 | 131.20 | 135.00 | 135.00 | 102,380 |
| 2022-04-27 | 131.00 | 134.80 | 128.60 | 132.20 | 132.20 | 141,140 |
| 2022-04-26 | 135.40 | 138.50 | 133.80 | 135.80 | 135.80 | 94,030 |
| 2022-04-25 | 136.00 | 136.00 | 129.00 | 130.90 | 130.90 | 228,727 |
| 2022-04-22 | 137.00 | 140.60 | 133.80 | 139.00 | 139.00 | 308,860 |
| 2022-04-21 | 148.00 | 148.00 | 141.50 | 147.40 | 147.40 | 188,223 |
| 2022-04-20 | 158.60 | 160.00 | 150.10 | 152.60 | 152.60 | 236,101 |
| 2022-04-19 | 152.00 | 158.70 | 151.10 | 155.60 | 155.60 | 370,170 |
| 2022-04-14 | 160.00 | 164.10 | 159.80 | 160.90 | 160.90 | 144,636 |
| 2022-04-13 | 159.00 | 159.00 | 151.00 | 154.20 | 154.20 | 74,550 |
| 2022-04-12 | 153.00 | 160.00 | 152.00 | 157.00 | 157.00 | 416,510 |
| 2022-04-11 | 162.00 | 162.00 | 140.00 | 144.80 | 144.80 | 249,520 |
| 2022-04-08 | 164.00 | 165.20 | 158.10 | 163.50 | 163.50 | 436,364 |
| 2022-04-07 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | 238,580 |
| 2022-04-06 | 183.00 | 183.00 | 175.00 | 177.20 | 177.20 | 163,640 |
| 2022-04-04 | 175.00 | 196.00 | 174.00 | 183.00 | 183.00 | 225,584 |
| 2022-04-01 | 166.30 | 174.00 | 164.40 | 169.90 | 169.90 | 231,700 |
| 2022-03-31 | 179.30 | 179.30 | 172.00 | 175.20 | 175.20 | 92,844 |
| 2022-03-30 | 172.50 | 179.20 | 171.00 | 175.80 | 175.80 | 94,796 |
| 2022-03-29 | 163.10 | 169.50 | 163.00 | 167.00 | 167.00 | 95,910 |
| 2022-03-28 | 161.30 | 161.30 | 150.00 | 155.80 | 155.80 | 161,315 |
| 2022-03-25 | 169.00 | 172.00 | 161.40 | 162.00 | 162.00 | 115,970 |
| 2022-03-24 | 174.00 | 175.00 | 170.20 | 174.40 | 174.40 | 268,150 |
| 2022-03-23 | 170.00 | 180.00 | 168.50 | 173.00 | 173.00 | 407,544 |
| 2022-03-22 | 162.50 | 164.50 | 155.00 | 164.20 | 164.20 | 149,270 |
| 2022-03-21 | 160.00 | 170.00 | 158.00 | 160.00 | 160.00 | 219,074 |
| 2022-03-18 | 155.00 | 155.00 | 146.60 | 150.00 | 150.00 | 281,470 |
| 2022-03-17 | 156.80 | 156.80 | 145.00 | 145.00 | 145.00 | 393,540 |
| 2022-03-16 | 124.90 | 146.00 | 117.80 | 141.50 | 141.50 | 637,606 |
| 2022-03-15 | 115.50 | 117.40 | 108.00 | 109.60 | 109.60 | 470,138 |
| 2022-03-14 | 131.90 | 131.90 | 123.40 | 125.70 | 125.70 | 307,320 |
| 2022-03-11 | 142.00 | 146.50 | 139.50 | 146.40 | 146.40 | 320,570 |
| 2022-03-10 | 160.00 | 169.50 | 158.80 | 158.90 | 158.90 | 315,020 |
← NewerPage 19 of 19 · 1,135 trading days
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.