NIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 41.400 | 43.500 | 41.150 | 41.600 | 41.600 | 5,224,046 |
| 2024-11-07 | 39.500 | 40.600 | 38.650 | 40.100 | 40.100 | 4,175,182 |
| 2024-11-06 | 41.150 | 41.500 | 39.750 | 40.250 | 40.250 | 3,901,251 |
| 2024-11-05 | 40.550 | 42.200 | 39.600 | 41.900 | 41.900 | 3,916,579 |
| 2024-11-04 | 40.250 | 41.000 | 40.200 | 40.600 | 40.600 | 2,540,686 |
| 2024-11-01 | 40.800 | 41.250 | 39.850 | 40.250 | 40.250 | 2,391,268 |
| 2024-10-31 | 42.350 | 42.350 | 40.800 | 41.650 | 41.650 | 3,423,854 |
| 2024-10-30 | 45.300 | 45.300 | 42.200 | 42.600 | 42.600 | 5,236,373 |
| 2024-10-29 | 45.900 | 46.800 | 45.150 | 45.600 | 45.600 | 9,191,922 |
| 2024-10-28 | 40.750 | 41.900 | 40.400 | 41.550 | 41.550 | 5,942,080 |
| 2024-10-25 | 39.400 | 40.000 | 38.950 | 39.350 | 39.350 | 2,566,200 |
| 2024-10-24 | 40.650 | 41.050 | 39.400 | 39.650 | 39.650 | 6,175,095 |
| 2024-10-23 | 41.300 | 41.900 | 40.400 | 41.200 | 41.200 | 3,264,030 |
| 2024-10-22 | 40.300 | 41.800 | 39.950 | 40.600 | 40.600 | 4,050,935 |
| 2024-10-21 | 40.950 | 41.550 | 39.550 | 39.950 | 39.950 | 6,208,009 |
| 2024-10-18 | 40.200 | 43.100 | 39.600 | 42.550 | 42.550 | 7,451,024 |
| 2024-10-17 | 43.050 | 44.050 | 41.550 | 41.950 | 41.950 | 3,573,217 |
| 2024-10-16 | 43.600 | 45.000 | 43.350 | 43.800 | 43.800 | 6,374,743 |
| 2024-10-15 | 45.250 | 45.450 | 42.150 | 43.100 | 43.100 | 7,114,858 |
| 2024-10-14 | 48.500 | 48.500 | 45.550 | 47.000 | 47.000 | 4,766,181 |
| 2024-10-10 | 48.350 | 49.500 | 47.500 | 48.700 | 48.700 | 6,749,542 |
| 2024-10-09 | 48.400 | 50.450 | 44.800 | 46.550 | 46.550 | 7,078,174 |
| 2024-10-08 | 52.850 | 54.000 | 46.250 | 46.550 | 46.550 | 12,713,700 |
| 2024-10-07 | 54.300 | 57.100 | 54.250 | 54.450 | 54.450 | 7,260,412 |
| 2024-10-04 | 52.900 | 55.700 | 52.000 | 54.550 | 54.550 | 6,425,466 |
| 2024-10-03 | 56.500 | 57.100 | 52.650 | 54.750 | 54.750 | 9,916,939 |
| 2024-10-02 | 55.500 | 60.700 | 55.100 | 59.150 | 59.150 | 11,810,670 |
| 2024-09-30 | 55.450 | 59.600 | 54.850 | 56.350 | 56.350 | 17,915,570 |
| 2024-09-27 | 45.000 | 48.500 | 44.600 | 48.250 | 48.250 | 13,520,710 |
| 2024-09-26 | 43.700 | 46.500 | 43.250 | 46.200 | 46.200 | 7,447,330 |
| 2024-09-25 | 46.200 | 46.500 | 43.100 | 43.550 | 43.550 | 7,523,679 |
| 2024-09-24 | 42.000 | 44.400 | 41.800 | 44.400 | 44.400 | 7,266,880 |
| 2024-09-23 | 41.700 | 42.050 | 39.750 | 39.950 | 39.950 | 6,150,609 |
| 2024-09-20 | 42.000 | 43.100 | 41.400 | 42.050 | 42.050 | 11,362,860 |
| 2024-09-19 | 39.600 | 41.450 | 39.450 | 41.050 | 41.050 | 5,948,701 |
| 2024-09-17 | 42.950 | 42.950 | 41.850 | 42.500 | 42.500 | 1,875,700 |
| 2024-09-16 | 42.800 | 43.400 | 42.650 | 43.000 | 43.000 | 3,774,069 |
| 2024-09-13 | 41.100 | 41.950 | 40.550 | 41.450 | 41.450 | 3,558,301 |
| 2024-09-12 | 43.200 | 43.900 | 42.450 | 42.750 | 42.750 | 3,190,830 |
| 2024-09-11 | 42.000 | 43.200 | 41.850 | 43.200 | 43.200 | 5,514,822 |
| 2024-09-10 | 42.500 | 42.900 | 41.500 | 42.350 | 42.350 | 10,959,270 |
| 2024-09-09 | 39.200 | 40.200 | 38.050 | 38.550 | 38.550 | 9,991,922 |
| 2024-09-05 | 33.700 | 34.250 | 32.300 | 34.100 | 34.100 | 3,697,971 |
| 2024-09-04 | 32.700 | 34.150 | 32.500 | 33.700 | 33.700 | 5,926,954 |
| 2024-09-03 | 31.950 | 32.400 | 31.350 | 31.850 | 31.850 | 3,059,548 |
| 2024-09-02 | 32.250 | 32.400 | 31.400 | 31.950 | 31.950 | 4,260,589 |
| 2024-08-30 | 30.850 | 33.900 | 30.850 | 33.600 | 33.600 | 17,107,270 |
| 2024-08-29 | 30.500 | 30.500 | 29.050 | 30.350 | 30.350 | 3,864,536 |
| 2024-08-28 | 32.000 | 32.000 | 30.700 | 31.600 | 31.600 | 1,817,490 |
| 2024-08-27 | 32.050 | 32.600 | 31.100 | 32.300 | 32.300 | 1,585,291 |
| 2024-08-26 | 31.600 | 32.400 | 31.200 | 32.050 | 32.050 | 2,577,175 |
| 2024-08-23 | 31.650 | 31.650 | 31.100 | 31.350 | 31.350 | 734,431 |
| 2024-08-22 | 31.100 | 31.800 | 31.050 | 31.650 | 31.650 | 2,173,705 |
| 2024-08-21 | 30.750 | 31.100 | 30.000 | 31.100 | 31.100 | 2,354,744 |
| 2024-08-20 | 32.200 | 32.300 | 31.550 | 31.700 | 31.700 | 1,902,455 |
| 2024-08-19 | 30.450 | 32.100 | 30.450 | 31.300 | 31.300 | 1,861,265 |
| 2024-08-16 | 29.800 | 30.600 | 29.800 | 30.450 | 30.450 | 1,272,107 |
| 2024-08-15 | 29.450 | 30.100 | 29.150 | 29.750 | 29.750 | 1,084,865 |
| 2024-08-14 | 30.300 | 30.650 | 29.950 | 30.050 | 30.050 | 785,456 |
| 2024-08-13 | 29.700 | 29.900 | 29.350 | 29.700 | 29.700 | 1,319,691 |
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.