NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	35.960	36.140	35.300	35.700	35.700	11,589,050
2025-08-04	38.700	39.080	37.120	38.200	38.200	11,660,540
2025-08-01	37.850	38.300	37.250	37.800	37.800	12,741,360
2025-07-31	35.950	35.950	34.400	34.800	34.800	14,955,670
2025-07-30	37.350	37.400	35.750	35.950	35.950	11,697,770
2025-07-29	37.600	38.100	37.200	38.100	38.100	7,149,412
2025-07-28	38.900	39.900	38.300	38.650	38.650	4,630,128
2025-07-25	38.000	38.450	37.550	38.150	38.150	7,071,643
2025-07-24	38.700	39.550	38.050	38.050	38.050	11,001,720
2025-07-23	39.500	40.300	38.900	39.500	39.500	19,029,160
2025-07-22	35.500	36.450	35.450	36.250	36.250	8,084,572
2025-07-21	35.000	35.100	34.250	34.700	34.700	7,603,713
2025-07-18	34.900	34.950	33.650	34.000	34.000	10,691,820
2025-07-17	31.800	33.000	31.600	32.500	32.500	8,702,778
2025-07-16	33.350	33.500	32.800	32.950	32.950	8,055,316
2025-07-15	32.350	34.000	32.300	33.600	33.600	13,492,190
2025-07-14	30.600	32.750	30.600	32.350	32.350	20,262,961
2025-07-11	28.950	30.000	28.950	29.250	29.250	13,823,840
2025-07-10	27.350	27.800	26.750	27.600	27.600	6,631,050
2025-07-09	27.050	27.450	26.900	27.400	27.400	7,022,042
2025-07-08	26.550	26.900	26.250	26.750	26.750	6,239,461
2025-07-07	26.600	26.800	26.200	26.750	26.750	4,793,760
2025-07-04	27.250	27.550	26.500	26.600	26.600	4,706,470
2025-07-03	27.200	27.550	26.900	27.150	27.150	5,113,615
2025-07-02	27.400	27.550	26.700	26.800	26.800	4,546,634
2025-06-30	26.950	27.600	26.800	27.400	27.400	5,484,857
2025-06-27	27.000	27.000	26.150	26.650	26.650	7,533,357
2025-06-26	26.850	27.350	26.800	27.150	27.150	3,876,986
2025-06-25	27.350	28.400	27.250	27.550	27.550	7,469,554
2025-06-24	26.950	27.350	26.750	27.050	27.050	4,710,317
2025-06-23	26.350	26.950	25.800	26.850	26.850	4,156,165
2025-06-20	26.300	26.750	26.150	26.750	26.750	5,370,948
2025-06-19	26.500	26.950	26.000	26.050	26.050	4,395,725
2025-06-18	26.900	26.900	26.350	26.800	26.800	4,781,009
2025-06-17	27.400	27.400	26.900	27.350	27.350	4,323,951
2025-06-16	27.000	27.600	26.850	27.450	27.450	5,229,059
2025-06-13	27.650	27.800	26.750	26.950	26.950	9,282,197
2025-06-12	29.000	29.000	28.300	28.350	28.350	5,435,781
2025-06-11	29.300	29.850	28.950	29.600	29.600	9,678,230
2025-06-10	28.050	28.650	27.950	28.450	28.450	11,355,700
2025-06-09	28.000	28.400	27.700	27.900	27.900	10,663,940
2025-06-06	28.300	28.300	26.850	27.550	27.550	11,595,040
2025-06-05	29.050	29.200	28.300	28.500	28.500	8,792,853
2025-06-04	27.450	28.700	27.350	27.950	27.950	7,612,534
2025-06-03	27.650	27.800	27.250	27.500	27.500	5,504,273
2025-06-02	27.750	27.800	27.000	27.500	27.500	5,027,720
2025-05-30	28.800	28.800	27.600	28.100	28.100	14,180,360
2025-05-29	28.600	29.450	28.350	29.400	29.400	7,601,750
2025-05-28	28.550	28.600	28.050	28.350	28.350	4,770,735
2025-05-27	29.150	29.350	27.950	28.550	28.550	11,842,790
2025-05-26	29.600	30.050	28.900	29.150	29.150	5,839,342
2025-05-23	30.500	30.500	29.800	30.050	30.050	6,600,298
2025-05-22	30.650	31.350	30.150	30.600	30.600	4,280,693
2025-05-21	30.850	31.450	30.600	30.750	30.750	4,175,367
2025-05-20	31.050	31.100	30.500	30.550	30.550	6,565,056
2025-05-19	31.650	31.650	30.650	30.950	30.950	7,368,256
2025-05-16	31.450	32.350	30.800	32.250	32.250	7,349,870
2025-05-15	32.200	32.200	31.250	31.500	31.500	4,945,182
2025-05-14	32.000	32.550	31.550	32.300	32.300	5,865,864
2025-05-13	32.300	32.500	30.750	31.200	31.200	10,471,650

← NewerPage 6 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.