NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 34.000 | 34.550 | 33.450 | 34.050 | 34.050 | 3,743,460 |
| 2025-02-07 | 33.450 | 34.300 | 33.250 | 33.950 | 33.950 | 6,425,417 |
| 2025-02-06 | 33.150 | 33.850 | 32.300 | 33.850 | 33.850 | 4,471,468 |
| 2025-02-05 | 33.550 | 33.750 | 32.700 | 33.150 | 33.150 | 5,754,192 |
| 2025-02-04 | 33.900 | 35.300 | 33.750 | 34.750 | 34.750 | 5,969,264 |
| 2025-02-03 | 33.600 | 33.600 | 32.500 | 33.250 | 33.250 | 4,249,230 |
| 2025-01-28 | 33.850 | 34.100 | 33.400 | 34.050 | 34.050 | 1,025,520 |
| 2025-01-27 | 33.000 | 34.300 | 33.000 | 34.050 | 34.050 | 3,918,800 |
| 2025-01-24 | 32.400 | 33.350 | 32.300 | 32.950 | 32.950 | 1,905,800 |
| 2025-01-23 | 33.550 | 34.000 | 32.900 | 33.000 | 33.000 | 2,503,110 |
| 2025-01-22 | 32.650 | 33.550 | 32.100 | 32.900 | 32.900 | 6,205,191 |
| 2025-01-21 | 34.200 | 35.150 | 33.950 | 34.950 | 34.950 | 5,527,614 |
| 2025-01-20 | 34.000 | 34.800 | 33.800 | 34.100 | 34.100 | 4,635,646 |
| 2025-01-17 | 32.350 | 33.000 | 32.350 | 32.650 | 32.650 | 1,814,278 |
| 2025-01-16 | 32.200 | 32.850 | 31.850 | 32.200 | 32.200 | 3,801,914 |
| 2025-01-15 | 32.500 | 32.500 | 31.150 | 31.650 | 31.650 | 5,495,390 |
| 2025-01-14 | 32.000 | 32.850 | 31.750 | 32.400 | 32.400 | 4,920,886 |
| 2025-01-13 | 32.500 | 32.950 | 32.250 | 32.850 | 32.850 | 2,417,994 |
| 2025-01-10 | 33.450 | 33.750 | 32.750 | 33.050 | 33.050 | 2,498,720 |
| 2025-01-09 | 33.600 | 33.900 | 33.100 | 33.200 | 33.200 | 3,611,659 |
| 2025-01-08 | 35.900 | 35.900 | 33.300 | 33.800 | 33.800 | 9,961,103 |
| 2025-01-07 | 36.500 | 36.950 | 35.950 | 36.400 | 36.400 | 3,055,770 |
| 2025-01-06 | 36.000 | 37.200 | 35.750 | 36.550 | 36.550 | 5,017,660 |
| 2025-01-03 | 36.150 | 36.500 | 34.850 | 35.150 | 35.150 | 7,129,465 |
| 2025-01-02 | 34.800 | 35.600 | 34.250 | 34.300 | 34.300 | 4,645,716 |
| 2024-12-31 | 35.050 | 35.150 | 34.500 | 34.800 | 34.800 | 1,612,062 |
| 2024-12-30 | 36.000 | 36.000 | 34.950 | 35.050 | 35.050 | 3,973,227 |
| 2024-12-27 | 36.050 | 36.900 | 35.500 | 36.400 | 36.400 | 4,026,218 |
| 2024-12-24 | 34.700 | 35.500 | 34.500 | 35.200 | 35.200 | 894,900 |
| 2024-12-23 | 36.100 | 36.100 | 34.750 | 34.950 | 34.950 | 4,470,945 |
| 2024-12-20 | 34.650 | 36.800 | 34.600 | 35.300 | 35.300 | 17,623,090 |
| 2024-12-19 | 34.800 | 34.850 | 34.300 | 34.650 | 34.650 | 5,279,146 |
| 2024-12-18 | 35.000 | 36.150 | 34.800 | 35.850 | 35.850 | 2,890,846 |
| 2024-12-17 | 35.300 | 35.650 | 34.600 | 34.650 | 34.650 | 2,913,321 |
| 2024-12-16 | 34.950 | 35.500 | 34.750 | 35.300 | 35.300 | 2,369,332 |
| 2024-12-13 | 36.400 | 36.400 | 34.900 | 34.950 | 34.950 | 3,731,618 |
| 2024-12-12 | 37.000 | 37.050 | 36.250 | 36.400 | 36.400 | 4,263,093 |
| 2024-12-11 | 37.950 | 38.100 | 36.600 | 37.300 | 37.300 | 3,798,914 |
| 2024-12-10 | 40.700 | 40.950 | 37.700 | 37.950 | 37.950 | 7,520,652 |
| 2024-12-09 | 36.100 | 38.150 | 35.550 | 38.150 | 38.150 | 9,978,930 |
| 2024-12-06 | 36.650 | 37.250 | 35.350 | 36.200 | 36.200 | 14,780,600 |
| 2024-12-05 | 36.800 | 36.800 | 35.850 | 36.650 | 36.650 | 5,902,752 |
| 2024-12-04 | 36.700 | 37.750 | 36.350 | 37.100 | 37.100 | 7,140,511 |
| 2024-12-03 | 35.200 | 35.900 | 34.700 | 35.500 | 35.500 | 7,485,226 |
| 2024-12-02 | 34.200 | 35.300 | 34.200 | 35.200 | 35.200 | 3,300,884 |
| 2024-11-29 | 33.950 | 34.800 | 33.600 | 34.200 | 34.200 | 2,827,960 |
| 2024-11-28 | 34.850 | 34.850 | 33.500 | 34.000 | 34.000 | 3,677,699 |
| 2024-11-27 | 34.000 | 34.950 | 33.450 | 34.850 | 34.850 | 5,987,358 |
| 2024-11-26 | 36.400 | 36.450 | 35.400 | 35.450 | 35.450 | 5,146,920 |
| 2024-11-25 | 37.600 | 38.350 | 37.050 | 37.550 | 37.550 | 12,610,670 |
| 2024-11-22 | 36.800 | 38.000 | 35.750 | 35.950 | 35.950 | 3,406,955 |
| 2024-11-21 | 36.400 | 37.000 | 36.000 | 36.200 | 36.200 | 4,893,470 |
| 2024-11-20 | 37.050 | 37.050 | 35.750 | 36.400 | 36.400 | 4,311,043 |
| 2024-11-19 | 36.850 | 38.000 | 36.750 | 37.800 | 37.800 | 4,352,080 |
| 2024-11-18 | 35.750 | 36.400 | 35.700 | 35.950 | 35.950 | 3,308,087 |
| 2024-11-15 | 35.100 | 35.650 | 34.400 | 34.950 | 34.950 | 2,803,301 |
| 2024-11-14 | 36.400 | 36.400 | 34.750 | 35.100 | 35.100 | 4,826,861 |
| 2024-11-13 | 35.950 | 36.500 | 34.950 | 36.400 | 36.400 | 5,880,246 |
| 2024-11-12 | 40.700 | 40.700 | 37.700 | 38.000 | 38.000 | 5,856,221 |
| 2024-11-11 | 41.500 | 41.500 | 39.900 | 40.750 | 40.750 | 3,825,594 |
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.