NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.800	33.300	31.600	32.900	32.900	9,427,601
2025-05-09	30.500	30.700	29.950	30.550	30.550	3,287,436
2025-05-08	30.050	30.300	29.750	30.100	30.100	2,980,565
2025-05-07	30.500	30.900	29.800	29.850	29.850	6,898,525
2025-05-06	31.200	31.200	29.500	29.750	29.750	12,563,400
2025-05-02	30.900	32.050	30.250	31.800	31.800	6,653,695
2025-04-30	33.100	33.250	30.650	31.450	31.450	17,166,859
2025-04-29	33.350	34.200	32.850	33.150	33.150	11,004,680
2025-04-28	31.200	31.800	30.900	31.600	31.600	7,305,449
2025-04-25	32.400	32.650	31.550	31.700	31.700	12,346,030
2025-04-24	30.400	30.750	29.900	30.500	30.500	10,545,330
2025-04-23	29.450	29.700	28.950	29.400	29.400	9,191,076
2025-04-22	28.500	28.950	27.900	28.150	28.150	11,449,510
2025-04-17	26.800	27.750	26.800	27.350	27.350	7,644,650
2025-04-16	27.900	27.900	26.250	26.550	26.550	10,357,460
2025-04-15	28.100	28.600	27.500	27.950	27.950	6,426,780
2025-04-14	28.100	28.350	27.250	27.850	27.850	10,776,590
2025-04-11	25.650	27.350	25.150	26.050	26.050	15,723,350
2025-04-10	26.550	27.300	26.200	26.500	26.500	13,122,040
2025-04-09	24.000	25.500	23.700	25.500	25.500	15,733,090
2025-04-08	25.850	26.600	25.150	25.850	25.850	19,396,619
2025-04-07	25.150	25.950	24.050	24.500	24.500	25,402,689
2025-04-03	28.800	29.300	28.400	28.750	28.750	8,399,641
2025-04-02	29.700	30.050	29.150	29.650	29.650	14,141,030
2025-04-01	29.650	29.850	29.100	29.300	29.300	10,338,910
2025-03-31	29.500	29.500	28.400	28.950	28.950	14,621,210
2025-03-28	31.200	31.250	29.900	30.250	30.250	34,617,352
2025-03-27	33.350	33.650	32.500	32.550	32.550	7,506,937
2025-03-26	34.000	34.600	33.900	34.300	34.300	3,077,321
2025-03-25	34.400	34.550	33.650	33.800	33.800	5,167,684
2025-03-24	35.900	35.900	34.000	34.700	34.700	10,513,850
2025-03-21	37.000	38.900	35.750	35.900	35.900	14,815,270
2025-03-20	40.900	40.900	39.050	39.350	39.350	5,098,812
2025-03-19	41.350	42.000	39.650	40.950	40.950	9,686,668
2025-03-18	38.850	44.750	38.450	41.400	41.400	20,761,131
2025-03-17	37.650	38.750	37.650	38.000	38.000	5,591,008
2025-03-14	38.000	38.000	35.800	36.750	36.750	8,720,262
2025-03-13	40.200	40.900	38.400	39.150	39.150	6,118,774
2025-03-12	40.900	42.050	39.800	40.150	40.150	14,757,600
2025-03-11	34.650	39.450	34.300	38.050	38.050	18,338,449
2025-03-10	34.050	35.500	33.950	34.650	34.650	5,954,336
2025-03-07	33.900	34.600	33.200	33.650	33.650	5,085,788
2025-03-06	33.550	34.300	33.450	34.100	34.100	5,493,044
2025-03-05	33.550	33.950	32.700	33.100	33.100	5,984,879
2025-03-04	33.850	33.850	32.700	33.550	33.550	7,324,070
2025-03-03	35.800	36.550	34.900	35.150	35.150	4,924,726
2025-02-28	37.800	38.300	35.150	35.250	35.250	11,864,870
2025-02-27	37.050	39.700	36.700	37.000	37.000	21,847,910
2025-02-26	34.300	35.050	33.800	34.750	34.750	7,470,043
2025-02-25	34.800	36.150	34.100	35.200	35.200	5,891,474
2025-02-24	35.300	35.900	34.350	35.050	35.050	4,418,570
2025-02-21	34.400	35.300	34.050	35.300	35.300	5,943,712
2025-02-20	34.900	35.000	33.500	33.750	33.750	4,677,255
2025-02-19	34.650	35.250	34.050	34.900	34.900	4,498,585
2025-02-18	34.800	35.700	34.600	35.500	35.500	3,757,105
2025-02-17	34.500	35.550	34.250	34.800	34.800	4,939,071
2025-02-14	33.850	34.650	33.200	34.550	34.550	5,783,600
2025-02-13	32.500	34.100	32.250	32.700	32.700	6,093,273
2025-02-12	32.300	32.850	31.950	32.500	32.500	6,291,873
2025-02-11	34.150	34.600	32.950	33.300	33.300	4,965,542

← NewerPage 7 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.