NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	36.980	38.240	36.640	38.140	38.140	8,186,054
2026-01-27	36.380	36.820	35.900	36.680	36.680	3,302,962
2026-01-26	37.000	37.280	35.720	36.020	36.020	7,486,325
2026-01-23	37.380	37.900	37.200	37.440	37.440	3,820,796
2026-01-22	37.100	37.140	36.580	37.040	37.040	3,615,432
2026-01-21	36.140	36.340	35.640	36.220	36.220	4,613,170
2026-01-20	36.860	37.000	36.300	36.580	36.580	3,363,060
2026-01-19	37.000	37.680	36.640	36.740	36.740	4,764,744
2026-01-16	36.300	36.980	36.300	36.640	36.640	4,197,676
2026-01-15	36.360	36.360	35.840	36.080	36.080	3,636,307
2026-01-14	37.260	37.440	36.360	36.540	36.540	7,897,505
2026-01-13	37.960	38.760	37.500	37.720	37.720	5,314,029
2026-01-12	36.860	37.600	36.360	37.560	37.560	6,059,627
2026-01-09	37.140	37.260	36.740	37.160	37.160	4,752,588
2026-01-08	37.580	37.700	37.320	37.620	37.620	4,197,347
2026-01-07	38.000	38.040	37.000	37.580	37.580	8,793,174
2026-01-06	37.860	38.960	37.400	38.880	38.880	5,882,734
2026-01-05	41.020	41.020	38.600	38.860	38.860	9,298,704
2026-01-02	41.520	41.700	40.680	41.320	41.320	4,677,328
2025-12-31	42.500	43.000	40.520	40.960	40.960	6,301,716
2025-12-30	42.420	42.420	41.120	41.200	41.200	7,579,610
2025-12-29	39.880	41.280	39.800	40.320	40.320	7,490,038
2025-12-24	38.420	38.600	38.180	38.440	38.440	1,201,084
2025-12-23	39.000	39.200	38.420	38.620	38.620	2,591,745
2025-12-22	39.600	39.700	38.540	39.000	39.000	4,275,281
2025-12-19	38.420	39.560	38.420	39.300	39.300	6,293,428
2025-12-18	38.800	38.800	37.840	38.420	38.420	3,287,323
2025-12-17	38.840	39.400	38.760	39.000	39.000	3,669,614
2025-12-16	40.000	40.000	38.040	38.840	38.840	4,091,579
2025-12-15	39.820	39.820	39.060	39.240	39.240	2,822,890
2025-12-12	40.100	40.600	39.960	40.240	40.240	3,863,559
2025-12-11	39.200	39.580	38.660	39.220	39.220	3,377,942
2025-12-10	39.820	39.820	38.640	38.960	38.960	4,805,543
2025-12-09	40.500	40.980	39.560	39.820	39.820	3,871,679
2025-12-08	40.200	40.200	39.700	39.940	39.940	4,250,423
2025-12-05	39.380	40.340	39.020	40.220	40.220	7,852,356
2025-12-04	38.600	39.420	37.800	39.380	39.380	13,002,784
2025-12-03	39.680	39.680	38.560	39.060	39.060	8,914,663
2025-12-02	40.640	41.560	39.980	40.400	40.400	11,987,762
2025-12-01	43.480	43.620	42.800	43.320	43.320	4,739,914
2025-11-28	43.440	43.940	43.300	43.520	43.520	6,415,222
2025-11-27	42.940	43.800	42.940	43.220	43.220	6,022,662
2025-11-26	43.560	45.040	43.140	43.900	43.900	10,712,945
2025-11-25	46.400	46.820	45.100	46.820	46.820	8,045,149
2025-11-24	44.900	45.440	44.060	45.440	45.440	10,519,041
2025-11-21	42.840	43.400	42.220	42.960	42.960	14,047,597
2025-11-20	46.240	46.640	44.780	45.140	45.140	9,575,938
2025-11-19	47.020	47.160	46.300	46.640	46.640	7,133,878
2025-11-18	47.840	48.700	47.100	47.620	47.620	5,213,854
2025-11-17	49.260	49.580	48.920	49.320	49.320	3,649,890
2025-11-14	48.620	49.720	48.460	49.360	49.360	6,601,196
2025-11-13	51.100	51.100	50.300	51.000	51.000	4,628,100
2025-11-12	52.650	53.150	50.650	51.250	51.250	9,499,444
2025-11-11	53.200	55.550	52.400	54.900	54.900	8,647,676
2025-11-10	54.650	55.000	53.900	54.300	54.300	5,069,192
2025-11-07	56.900	56.900	55.050	55.400	55.400	5,574,247
2025-11-06	57.250	58.500	56.700	58.400	58.400	4,933,112
2025-11-05	55.300	57.300	54.000	57.200	57.200	4,990,447
2025-11-04	57.000	58.100	56.200	56.350	56.350	5,638,792
2025-11-03	56.500	57.100	55.850	56.900	56.900	5,308,594

← NewerPage 4 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.