NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,860.00 | 1,876.00 | 1,832.00 | 1,838.00 | 1,838.00 | 201,665 |
| 2026-07-21 | 1,926.00 | 1,926.00 | 1,866.00 | 1,876.00 | 1,876.00 | 70,308 |
| 2026-07-20 | 1,959.00 | 1,960.00 | 1,887.00 | 1,893.00 | 1,893.00 | 111,065 |
| 2026-07-17 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1 |
| 2026-07-16 | 2,003.00 | 2,004.00 | 1,944.00 | 1,951.00 | 1,951.00 | 103,692 |
| 2026-07-15 | 1,960.00 | 2,024.00 | 1,960.00 | 1,978.00 | 1,978.00 | 104,481 |
| 2026-07-14 | 1,983.00 | 2,011.00 | 1,929.00 | 1,934.00 | 1,934.00 | 173,684 |
| 2026-07-13 | 1,935.00 | 1,960.00 | 1,909.00 | 1,917.00 | 1,917.00 | 102,560 |
| 2026-07-10 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1 |
| 2026-07-08 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 1 |
| 2026-07-07 | 1,980.00 | 2,000.00 | 1,913.00 | 1,920.00 | 1,920.00 | 60,081 |
| 2026-07-06 | 1,932.00 | 1,983.00 | 1,915.00 | 1,959.00 | 1,959.00 | 98,704 |
| 2026-07-03 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1 |
| 2026-07-02 | 1,998.00 | 1,998.00 | 1,860.00 | 1,889.00 | 1,889.00 | 162,042 |
| 2026-07-01 | 1,954.00 | 1,997.00 | 1,930.00 | 1,954.00 | 1,954.00 | 156,111 |
| 2026-06-30 | 1,900.00 | 1,982.00 | 1,900.00 | 1,979.00 | 1,979.00 | 265,451 |
| 2026-06-29 | 1,880.00 | 1,939.00 | 1,880.00 | 1,931.00 | 1,931.00 | 136,275 |
| 2026-06-26 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1 |
| 2026-06-25 | 1,888.00 | 1,888.00 | 1,816.00 | 1,838.00 | 1,838.00 | 208,089 |
| 2026-06-24 | 1,948.00 | 1,968.00 | 1,891.00 | 1,906.00 | 1,906.00 | 119,660 |
| 2026-06-23 | 1,903.00 | 1,990.00 | 1,851.00 | 1,968.00 | 1,968.00 | 51,089 |
| 2026-06-22 | 1,895.00 | 1,977.00 | 1,880.00 | 1,930.00 | 1,930.00 | 74,413 |
| 2026-06-19 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1 |
| 2026-06-18 | 1,930.00 | 1,954.00 | 1,883.00 | 1,893.00 | 1,893.00 | 53,282 |
| 2026-06-17 | 1,867.00 | 1,939.00 | 1,867.00 | 1,896.00 | 1,896.00 | 242,175 |
| 2026-06-16 | 1,901.00 | 1,904.00 | 1,840.00 | 1,887.00 | 1,887.00 | 293,553 |
| 2026-06-12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2026-06-11 | 1,940.00 | 1,978.00 | 1,903.00 | 1,974.00 | 1,974.00 | 408,323 |
| 2026-06-10 | 1,947.00 | 1,993.00 | 1,930.00 | 1,939.00 | 1,939.00 | 95,544 |
| 2026-06-09 | 2,075.00 | 2,094.00 | 1,960.00 | 1,984.00 | 1,984.00 | 131,194 |
| 2026-06-08 | 2,060.00 | 2,100.00 | 2,046.00 | 2,054.00 | 2,054.00 | 159,618 |
| 2026-06-05 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 1 |
| 2026-06-04 | 2,169.00 | 2,224.00 | 2,128.00 | 2,132.00 | 2,132.00 | 254,448 |
| 2026-06-03 | 2,219.00 | 2,221.00 | 2,145.00 | 2,173.00 | 2,173.00 | 183,458 |
| 2026-06-02 | 2,270.00 | 2,285.00 | 2,227.00 | 2,246.00 | 2,246.00 | 205,521 |
| 2026-06-01 | 2,125.00 | 2,262.00 | 2,125.00 | 2,213.00 | 2,213.00 | 628,718 |
| 2026-05-29 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 1 |
| 2026-05-28 | 2,110.00 | 2,110.00 | 2,041.00 | 2,052.00 | 2,052.00 | 305,118 |
| 2026-05-27 | 1,950.00 | 2,145.00 | 1,919.00 | 2,128.00 | 2,128.00 | 537,117 |
| 2026-05-26 | 1,970.00 | 2,000.00 | 1,936.00 | 1,960.00 | 1,960.00 | 261,421 |
| 2026-05-22 | 1,974.00 | 1,974.00 | 1,910.00 | 1,939.00 | 1,939.00 | 928,820 |
| 2026-05-21 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 1 |
| 2026-05-20 | 2,129.00 | 2,129.00 | 2,060.00 | 2,087.00 | 2,087.00 | 488,881 |
| 2026-05-19 | 2,149.00 | 2,159.00 | 2,109.00 | 2,130.00 | 2,130.00 | 192,785 |
| 2026-05-18 | 2,249.00 | 2,249.00 | 2,153.00 | 2,175.00 | 2,175.00 | 472,527 |
| 2026-05-15 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1 |
| 2026-05-14 | 2,398.00 | 2,401.00 | 2,314.00 | 2,323.00 | 2,323.00 | 318,288 |
| 2026-05-13 | 2,285.00 | 2,440.00 | 2,275.00 | 2,437.00 | 2,437.00 | 522,731 |
| 2026-05-12 | 2,238.00 | 2,244.00 | 2,181.00 | 2,232.00 | 2,232.00 | 202,867 |
| 2026-05-11 | 2,168.00 | 2,275.00 | 2,168.00 | 2,231.00 | 2,231.00 | 331,446 |
| 2026-05-08 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 195,135 |
| 2026-05-07 | 2,205.00 | 2,222.00 | 2,150.00 | 2,171.00 | 2,171.00 | 110,539 |
| 2026-05-06 | 2,142.00 | 2,190.00 | 2,101.00 | 2,179.00 | 2,179.00 | 318,131 |
| 2026-05-05 | 2,286.00 | 2,312.00 | 2,182.00 | 2,185.00 | 2,185.00 | 316,187 |
| 2026-05-04 | 2,249.00 | 2,300.00 | 2,230.00 | 2,274.00 | 2,274.00 | 422,805 |
| 2026-04-30 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 402,418 |
| 2026-04-29 | 2,442.00 | 2,490.00 | 2,360.00 | 2,362.00 | 2,362.00 | 299,615 |
| 2026-04-28 | 2,356.00 | 2,453.00 | 2,300.00 | 2,393.00 | 2,393.00 | 515,612 |
| 2026-04-27 | 2,341.00 | 2,386.00 | 2,321.00 | 2,358.00 | 2,358.00 | 275,429 |
| 2026-04-24 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 2,317.00 | 197,819 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.