NIO Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.400	26.560	25.380	26.320	26.320	7,533,503
2026-10-22	25.880	26.080	25.060	25.280	25.280	5,852,144
2026-10-21	26.780	27.020	26.060	26.260	26.260	3,975,610
2026-10-20	26.440	26.640	25.820	26.440	26.440	4,960,554
2026-10-16	27.440	28.260	27.140	27.400	27.400	5,323,989
2026-10-15	26.520	26.800	26.140	26.480	26.480	4,014,664
2026-10-14	27.380	28.000	27.380	27.440	27.440	3,982,480
2026-10-13	27.040	27.040	26.040	26.740	26.740	4,306,902
2026-10-12	27.900	28.440	26.680	27.140	27.140	5,084,130
2026-10-09	26.460	27.400	26.340	27.100	27.100	3,688,231
2026-10-08	27.680	27.820	26.940	27.000	27.000	3,655,095
2026-10-07	26.880	27.260	26.640	27.160	27.160	1,823,273
2026-10-06	26.940	27.240	26.540	26.660	26.660	2,055,760
2026-10-05	26.700	26.780	26.080	26.740	26.740	2,651,477
2026-10-02	27.000	27.300	26.620	26.960	26.960	4,382,602
2026-09-30	26.640	26.640	26.100	26.480	26.480	4,881,224
2026-09-29	27.860	27.860	26.720	27.000	27.000	6,676,185
2026-09-28	28.360	28.960	28.360	28.440	28.440	3,450,420
2026-09-25	28.400	28.400	27.660	28.060	28.060	2,956,970
2026-09-24	28.900	28.900	28.080	28.400	28.400	3,948,558
2026-09-23	28.680	29.260	28.660	28.900	28.900	4,152,661

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.