NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	37.160	39.080	37.160	38.300	38.300	6,842,709
2026-07-28	36.300	37.020	36.240	36.980	36.980	5,139,724
2026-07-27	36.100	36.380	35.580	36.220	36.220	3,316,398
2026-07-24	36.400	37.140	36.160	36.660	36.660	3,086,644
2026-07-23	37.320	37.800	36.680	37.720	37.720	2,592,190
2026-07-22	37.920	38.120	37.120	37.360	37.360	4,579,688
2026-07-21	38.500	38.980	37.860	38.920	38.920	2,794,881
2026-07-20	38.820	39.480	38.320	39.260	39.260	4,199,487
2026-07-17	40.000	40.000	37.360	37.780	37.780	4,295,363
2026-07-16	39.600	41.140	39.600	40.440	40.440	3,856,590
2026-07-15	39.960	39.960	38.960	39.580	39.580	3,464,432
2026-07-14	38.500	40.660	38.360	40.640	40.640	6,124,529
2026-07-13	38.000	38.280	37.180	37.400	37.400	3,113,609
2026-07-10	38.040	39.080	37.680	38.660	38.660	5,836,670
2026-07-09	39.640	39.640	37.920	38.040	38.040	3,714,427
2026-07-08	38.820	39.840	38.460	39.640	39.640	3,908,699
2026-07-07	39.080	40.300	38.680	39.340	39.340	3,252,914
2026-07-06	38.800	39.200	38.020	38.680	38.680	2,575,344
2026-07-03	37.720	38.960	37.720	38.400	38.400	3,280,636
2026-07-02	39.000	39.000	37.040	37.560	37.560	7,043,224
2026-06-30	38.720	39.160	38.240	38.740	38.740	7,457,967
2026-06-29	37.940	38.620	37.820	38.220	38.220	3,158,157
2026-06-26	37.360	37.380	36.360	37.120	37.120	5,044,908
2026-06-25	39.320	39.320	37.840	38.620	38.620	3,267,874
2026-06-24	40.340	40.340	38.360	39.080	39.080	5,940,597
2026-06-23	40.000	40.340	38.320	38.480	38.480	6,307,046
2026-06-22	40.840	40.840	38.940	39.220	39.220	6,682,829
2026-06-18	40.040	42.340	39.960	40.820	40.820	14,828,130
2026-06-17	40.440	40.520	39.360	39.600	39.600	5,465,849
2026-06-16	41.700	41.700	40.460	40.740	40.740	5,499,932
2026-06-15	42.120	42.360	41.400	41.700	41.700	3,198,527
2026-06-12	41.780	42.400	41.080	42.120	42.120	5,454,081
2026-06-11	41.260	41.980	40.640	41.780	41.780	6,453,140
2026-06-10	41.920	41.920	40.020	40.540	40.540	10,493,690
2026-06-09	43.320	44.320	43.160	43.660	43.660	5,673,344
2026-06-08	42.700	43.660	42.060	43.300	43.300	6,420,521
2026-06-05	45.040	45.420	43.940	44.000	44.000	7,674,962
2026-06-04	45.640	46.100	44.680	45.720	45.720	6,036,048
2026-06-03	47.300	48.120	47.020	47.460	47.460	6,330,249
2026-06-02	46.200	49.380	46.080	49.120	49.120	10,631,530
2026-06-01	42.500	45.600	42.500	45.340	45.340	6,984,498
2026-05-29	44.000	44.120	42.200	42.500	42.500	15,507,010
2026-05-28	44.740	46.080	43.680	44.340	44.340	12,442,430
2026-05-27	42.200	42.200	41.300	41.720	41.720	8,284,196
2026-05-26	41.420	42.500	40.500	42.360	42.360	11,310,850
2026-05-22	44.140	44.380	41.880	42.780	42.780	10,979,880
2026-05-21	44.060	44.260	42.780	42.960	42.960	9,157,558
2026-05-20	45.280	45.280	43.340	44.060	44.060	9,664,189
2026-05-19	47.240	47.240	45.000	45.280	45.280	6,813,904
2026-05-18	48.560	48.560	47.000	47.540	47.540	6,131,810
2026-05-15	49.400	49.860	48.800	49.280	49.280	3,734,593
2026-05-14	51.350	52.000	49.760	49.960	49.960	5,979,102
2026-05-13	48.060	48.720	47.520	48.320	48.320	3,609,637
2026-05-12	47.320	48.700	47.320	47.480	47.480	2,932,005
2026-05-11	46.600	46.980	45.540	46.840	46.840	2,590,171
2026-05-08	46.900	47.020	46.200	46.740	46.740	4,614,300
2026-05-07	46.920	47.500	46.200	47.240	47.240	6,137,057
2026-05-06	47.180	47.360	45.580	46.040	46.040	6,663,247
2026-05-05	48.040	48.260	47.160	47.720	47.720	2,859,429
2026-05-04	48.440	48.940	47.200	48.040	48.040	7,309,101

← NewerPage 2 of 5 · 246 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.