NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 54.950 | 55.400 | 54.150 | 54.600 | 54.600 | 5,418,428 |
| 2025-10-30 | 56.000 | 56.300 | 54.550 | 55.150 | 55.150 | 7,323,008 |
| 2025-10-28 | 55.000 | 55.700 | 54.000 | 54.500 | 54.500 | 4,668,712 |
| 2025-10-27 | 53.550 | 55.000 | 53.000 | 55.000 | 55.000 | 9,989,936 |
| 2025-10-24 | 54.400 | 54.450 | 52.050 | 52.650 | 52.650 | 12,924,095 |
| 2025-10-23 | 54.000 | 54.650 | 52.650 | 54.400 | 54.400 | 7,175,507 |
| 2025-10-22 | 53.200 | 55.150 | 52.400 | 54.550 | 54.550 | 6,886,363 |
| 2025-10-21 | 54.450 | 54.650 | 53.450 | 53.650 | 53.650 | 7,645,098 |
| 2025-10-20 | 52.550 | 53.300 | 51.750 | 52.200 | 52.200 | 6,390,423 |
| 2025-10-17 | 52.050 | 52.300 | 49.560 | 50.350 | 50.350 | 17,993,383 |
| 2025-10-16 | 53.600 | 53.950 | 47.000 | 49.280 | 49.280 | 39,245,986 |
| 2025-10-15 | 53.550 | 54.350 | 53.000 | 54.150 | 54.150 | 4,216,026 |
| 2025-10-14 | 56.700 | 57.150 | 53.000 | 53.500 | 53.500 | 10,047,744 |
| 2025-10-13 | 55.000 | 56.300 | 53.750 | 55.450 | 55.450 | 9,920,753 |
| 2025-10-10 | 59.100 | 59.300 | 57.750 | 57.800 | 57.800 | 4,543,590 |
| 2025-10-09 | 61.200 | 61.750 | 60.100 | 60.900 | 60.900 | 5,772,510 |
| 2025-10-08 | 58.950 | 60.100 | 58.650 | 60.100 | 60.100 | 4,409,407 |
| 2025-10-06 | 59.800 | 60.100 | 58.900 | 59.800 | 59.800 | 2,601,874 |
| 2025-10-03 | 61.250 | 61.300 | 59.450 | 59.900 | 59.900 | 3,975,484 |
| 2025-10-02 | 58.900 | 61.600 | 58.900 | 61.200 | 61.200 | 9,493,670 |
| 2025-09-30 | 56.600 | 57.700 | 55.700 | 57.400 | 57.400 | 8,057,298 |
| 2025-09-29 | 56.000 | 56.300 | 55.400 | 55.700 | 55.700 | 4,273,374 |
| 2025-09-26 | 57.700 | 58.750 | 56.300 | 56.600 | 56.600 | 6,652,447 |
| 2025-09-25 | 56.400 | 57.400 | 55.650 | 56.700 | 56.700 | 6,105,121 |
| 2025-09-24 | 54.450 | 55.800 | 53.750 | 55.450 | 55.450 | 9,825,808 |
| 2025-09-23 | 55.100 | 55.350 | 52.150 | 53.750 | 53.750 | 17,632,595 |
| 2025-09-22 | 59.450 | 59.600 | 55.900 | 57.150 | 57.150 | 36,810,557 |
| 2025-09-19 | 58.200 | 60.350 | 57.450 | 58.650 | 58.650 | 21,717,176 |
| 2025-09-18 | 57.800 | 58.800 | 54.700 | 56.150 | 56.150 | 21,019,211 |
| 2025-09-17 | 54.850 | 57.150 | 54.750 | 56.900 | 56.900 | 17,327,768 |
| 2025-09-16 | 50.850 | 51.850 | 50.600 | 51.050 | 51.050 | 6,096,185 |
| 2025-09-15 | 48.560 | 51.650 | 48.440 | 49.820 | 49.820 | 11,639,457 |
| 2025-09-12 | 48.000 | 48.620 | 47.160 | 48.120 | 48.120 | 10,582,514 |
| 2025-09-11 | 45.020 | 47.320 | 44.760 | 45.900 | 45.900 | 21,431,695 |
| 2025-09-10 | 48.800 | 48.980 | 46.660 | 46.720 | 46.720 | 9,691,517 |
| 2025-09-09 | 48.500 | 48.980 | 47.680 | 47.800 | 47.800 | 5,023,352 |
| 2025-09-08 | 47.700 | 47.700 | 46.400 | 47.180 | 47.180 | 7,169,518 |
| 2025-09-05 | 48.200 | 48.700 | 47.060 | 47.840 | 47.840 | 10,025,630 |
| 2025-09-04 | 50.100 | 50.300 | 48.160 | 48.240 | 48.240 | 13,730,983 |
| 2025-09-03 | 52.650 | 53.350 | 50.800 | 51.550 | 51.550 | 9,536,739 |
| 2025-09-02 | 53.500 | 53.950 | 50.750 | 51.050 | 51.050 | 8,774,690 |
| 2025-09-01 | 50.550 | 53.750 | 50.050 | 52.950 | 52.950 | 10,883,409 |
| 2025-08-29 | 50.550 | 52.200 | 49.540 | 50.600 | 50.600 | 9,743,858 |
| 2025-08-28 | 50.250 | 51.200 | 49.560 | 50.500 | 50.500 | 9,706,395 |
| 2025-08-27 | 53.550 | 53.950 | 51.000 | 51.650 | 51.650 | 17,264,542 |
| 2025-08-26 | 48.500 | 49.940 | 48.400 | 49.540 | 49.540 | 16,798,706 |
| 2025-08-25 | 52.550 | 54.400 | 50.600 | 52.700 | 52.700 | 36,019,538 |
| 2025-08-22 | 43.600 | 45.820 | 43.400 | 45.760 | 45.760 | 22,731,791 |
| 2025-08-21 | 39.600 | 41.380 | 39.300 | 41.180 | 41.180 | 11,527,006 |
| 2025-08-20 | 39.240 | 39.800 | 38.540 | 39.120 | 39.120 | 5,819,647 |
| 2025-08-19 | 38.020 | 39.340 | 37.220 | 38.640 | 38.640 | 6,824,502 |
| 2025-08-18 | 37.700 | 38.900 | 37.620 | 38.320 | 38.320 | 9,308,159 |
| 2025-08-15 | 35.140 | 36.020 | 34.880 | 35.820 | 35.820 | 5,865,569 |
| 2025-08-14 | 36.580 | 36.600 | 35.520 | 35.660 | 35.660 | 6,448,467 |
| 2025-08-13 | 35.200 | 36.420 | 35.100 | 36.300 | 36.300 | 9,058,881 |
| 2025-08-12 | 38.360 | 39.000 | 36.660 | 37.380 | 37.380 | 8,622,979 |
| 2025-08-11 | 37.500 | 38.900 | 37.500 | 38.360 | 38.360 | 5,230,387 |
| 2025-08-08 | 36.000 | 37.420 | 36.000 | 37.380 | 37.380 | 4,025,279 |
| 2025-08-07 | 36.140 | 36.780 | 36.000 | 36.300 | 36.300 | 3,707,700 |
| 2025-08-06 | 35.180 | 36.420 | 35.100 | 36.420 | 36.420 | 9,755,035 |
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.