NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.400	51.450	49.040	49.200	49.200	7,692,132
2026-04-29	50.250	52.900	50.200	52.500	52.500	9,096,292
2026-04-28	49.440	50.150	48.000	48.280	48.280	5,204,609
2026-04-27	49.240	50.850	48.920	50.150	50.150	3,475,714
2026-04-24	50.050	50.050	47.160	49.180	49.180	8,214,163
2026-04-23	51.350	51.700	50.650	50.900	50.900	4,834,697
2026-04-22	52.000	52.150	51.250	51.350	51.350	4,379,522
2026-04-21	53.000	53.150	52.250	52.650	52.650	2,964,743
2026-04-20	53.750	54.100	53.100	53.250	53.250	4,078,349
2026-04-17	54.000	54.950	53.800	54.500	54.500	4,398,976
2026-04-16	51.250	52.800	51.000	52.700	52.700	6,310,274
2026-04-15	52.000	52.100	51.250	51.550	51.550	3,741,415
2026-04-14	51.100	52.250	51.000	52.000	52.000	5,485,466
2026-04-13	50.800	52.550	50.400	52.400	52.400	6,516,736
2026-04-10	48.340	49.360	48.260	48.760	48.760	9,759,342
2026-04-09	50.750	53.200	50.200	51.850	51.850	9,001,761
2026-04-08	50.300	50.900	49.600	50.750	50.750	6,249,554
2026-04-02	48.380	49.620	47.840	48.700	48.700	5,895,648
2026-04-01	46.760	48.420	46.760	48.380	48.380	7,808,233
2026-03-31	44.260	44.980	43.400	43.860	43.860	5,461,249
2026-03-30	43.460	43.940	41.800	43.580	43.580	9,394,324
2026-03-27	44.480	45.380	44.200	44.700	44.700	4,306,820
2026-03-26	45.580	46.680	45.540	45.780	45.780	7,557,879
2026-03-25	46.420	47.300	46.100	46.720	46.720	5,129,415
2026-03-24	45.280	46.080	44.780	45.840	45.840	4,767,898
2026-03-23	43.200	45.040	43.000	44.100	44.100	10,880,990
2026-03-20	46.280	47.480	46.280	46.520	46.520	4,421,076
2026-03-19	46.300	47.680	45.900	47.140	47.140	4,111,398
2026-03-18	47.320	47.740	46.540	47.620	47.620	3,768,012
2026-03-17	48.060	49.040	46.620	47.320	47.320	10,009,820
2026-03-16	46.000	47.600	45.600	47.040	47.040	7,392,578
2026-03-13	44.900	45.300	43.920	44.800	44.800	6,194,784
2026-03-12	42.860	44.900	42.660	44.900	44.900	11,834,410
2026-03-11	43.860	45.660	43.020	43.500	43.500	20,465,020
2026-03-10	39.160	39.460	37.640	38.140	38.140	5,929,190
2026-03-09	36.160	38.400	36.160	38.260	38.260	5,977,100
2026-03-06	37.220	38.240	37.080	37.820	37.820	4,109,463
2026-03-05	38.000	38.480	36.920	37.220	37.220	4,145,766
2026-03-04	36.720	36.820	35.040	36.160	36.160	6,943,004
2026-03-03	37.300	38.220	35.860	36.720	36.720	10,536,900
2026-03-02	38.000	39.300	37.660	38.620	38.620	6,806,738
2026-02-27	40.220	40.380	39.500	39.600	39.600	6,111,208
2026-02-26	40.980	41.040	40.200	40.600	40.600	7,248,727
2026-02-25	41.740	42.060	40.460	40.640	40.640	4,578,466
2026-02-24	41.640	42.200	41.300	41.740	41.740	8,451,342
2026-02-23	39.260	41.100	39.260	41.100	41.100	4,384,497
2026-02-20	39.560	39.580	38.660	38.940	38.940	4,313,672
2026-02-16	39.020	39.640	38.780	39.560	39.560	959,500
2026-02-13	39.000	39.600	39.000	39.460	39.460	2,169,766
2026-02-12	39.700	39.920	39.420	39.460	39.460	4,089,733
2026-02-11	39.740	40.640	39.300	39.700	39.700	6,046,906
2026-02-10	38.900	39.520	38.500	39.080	39.080	3,252,624
2026-02-09	40.300	40.760	38.720	38.900	38.900	7,049,079
2026-02-06	37.300	39.800	37.080	39.100	39.100	18,876,301
2026-02-05	35.200	36.780	34.820	36.560	36.560	8,124,984
2026-02-04	36.340	36.340	35.520	35.600	35.600	6,318,093
2026-02-03	35.780	36.500	35.680	36.340	36.340	6,482,056
2026-02-02	37.900	37.900	35.960	36.880	36.880	10,484,440
2026-01-30	37.280	38.760	37.280	38.620	38.620	10,286,100
2026-01-29	36.880	37.280	35.880	37.260	37.260	11,956,000

← NewerPage 3 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.