NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2,379.00 | 2,379.00 | 2,280.00 | 2,299.00 | 2,299.00 | 674,888 |
| 2026-04-22 | 2,380.00 | 2,422.00 | 2,357.00 | 2,382.00 | 2,382.00 | 153,194 |
| 2026-04-21 | 2,420.00 | 2,435.00 | 2,341.00 | 2,345.00 | 2,345.00 | 626,324 |
| 2026-04-20 | 2,469.00 | 2,469.00 | 2,420.00 | 2,442.00 | 2,442.00 | 151,934 |
| 2026-04-17 | 2,500.00 | 2,542.50 | 2,450.00 | 2,482.00 | 2,482.00 | 148,127 |
| 2026-04-16 | 2,382.00 | 2,480.00 | 2,344.00 | 2,477.00 | 2,477.00 | 473,110 |
| 2026-04-15 | 2,398.00 | 2,400.00 | 2,315.00 | 2,329.00 | 2,329.00 | 586,889 |
| 2026-04-14 | 2,376.00 | 2,419.00 | 2,367.00 | 2,388.00 | 2,388.00 | 186,792 |
| 2026-04-13 | 2,436.00 | 2,436.00 | 2,346.00 | 2,360.00 | 2,360.00 | 234,747 |
| 2026-04-10 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 721,497 |
| 2026-04-09 | 2,408.00 | 2,442.00 | 2,218.00 | 2,249.00 | 2,249.00 | 769,858 |
| 2026-04-08 | 2,335.00 | 2,413.00 | 2,331.00 | 2,353.00 | 2,353.00 | 485,262 |
| 2026-04-07 | 2,293.00 | 2,304.00 | 2,216.00 | 2,279.00 | 2,279.00 | 269,067 |
| 2026-04-06 | 2,323.00 | 2,390.00 | 2,303.00 | 2,315.00 | 2,315.00 | 334,239 |
| 2026-04-01 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 340,787 |
| 2026-03-31 | 2,080.00 | 2,249.00 | 2,027.00 | 2,213.00 | 2,213.00 | 453,255 |
| 2026-03-30 | 2,024.00 | 2,068.00 | 1,982.00 | 2,034.00 | 2,034.00 | 131,130 |
| 2026-03-27 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 277,515 |
| 2026-03-26 | 2,097.00 | 2,102.00 | 1,992.00 | 1,995.00 | 1,995.00 | 165,444 |
| 2026-03-25 | 2,146.00 | 2,157.00 | 2,077.00 | 2,087.00 | 2,087.00 | 205,532 |
| 2026-03-23 | 2,045.00 | 2,118.00 | 2,045.00 | 2,112.00 | 2,112.00 | 239,130 |
| 2026-03-20 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 1,986.00 | 827,053 |
| 2026-03-19 | 2,100.00 | 2,160.00 | 2,082.00 | 2,152.00 | 2,152.00 | 125,301 |
| 2026-03-18 | 2,161.00 | 2,181.00 | 2,123.00 | 2,132.00 | 2,132.00 | 234,590 |
| 2026-03-17 | 2,189.00 | 2,213.00 | 2,160.00 | 2,176.00 | 2,176.00 | 306,999 |
| 2026-03-16 | 2,171.00 | 2,263.00 | 2,171.00 | 2,208.00 | 2,208.00 | 753,020 |
| 2026-03-13 | 2,075.00 | 2,149.00 | 2,054.00 | 2,137.00 | 2,137.00 | 633,861 |
| 2026-03-12 | 2,000.00 | 2,110.00 | 1,993.00 | 2,002.00 | 2,002.00 | 468,320 |
| 2026-03-11 | 2,123.00 | 2,150.00 | 1,970.00 | 1,983.00 | 1,983.00 | 1,244,278 |
| 2026-03-10 | 1,909.00 | 2,092.00 | 1,880.00 | 2,078.00 | 2,078.00 | 1,553,008 |
| 2026-03-09 | 1,776.00 | 1,838.00 | 1,769.00 | 1,827.00 | 1,827.00 | 920,754 |
| 2026-03-06 | 1,725.00 | 1,780.00 | 1,722.00 | 1,774.00 | 1,774.00 | 76,633 |
| 2026-03-05 | 1,770.00 | 1,774.00 | 1,700.00 | 1,720.00 | 1,720.00 | 188,792 |
| 2026-03-04 | 1,680.00 | 1,812.00 | 1,680.00 | 1,800.00 | 1,800.00 | 1,695,155 |
| 2026-03-03 | 1,679.00 | 1,687.00 | 1,624.00 | 1,681.00 | 1,681.00 | 642,734 |
| 2026-03-02 | 1,753.00 | 1,769.00 | 1,688.00 | 1,707.00 | 1,707.00 | 705,732 |
| 2026-02-27 | 1,847.00 | 1,870.00 | 1,759.00 | 1,764.00 | 1,764.00 | 422,727 |
| 2026-02-26 | 1,909.00 | 1,929.00 | 1,836.00 | 1,858.00 | 1,858.00 | 148,216 |
| 2026-02-25 | 1,897.00 | 1,910.00 | 1,860.00 | 1,901.00 | 1,901.00 | 171,915 |
| 2026-02-24 | 1,883.00 | 1,925.00 | 1,846.00 | 1,872.00 | 1,872.00 | 133,356 |
| 2026-02-23 | 1,851.00 | 1,930.00 | 1,850.00 | 1,899.00 | 1,899.00 | 562,146 |
| 2026-02-20 | 1,737.00 | 1,853.00 | 1,737.00 | 1,841.00 | 1,841.00 | 339,412 |
| 2026-02-19 | 1,792.00 | 1,795.00 | 1,724.00 | 1,740.00 | 1,740.00 | 119,314 |
| 2026-02-18 | 1,829.00 | 1,837.00 | 1,768.00 | 1,775.00 | 1,775.00 | 149,496 |
| 2026-02-13 | 1,832.00 | 1,836.00 | 1,746.00 | 1,803.00 | 1,803.00 | 455,454 |
| 2026-02-12 | 1,825.00 | 1,874.00 | 1,812.00 | 1,832.00 | 1,832.00 | 236,899 |
| 2026-02-11 | 1,858.00 | 1,880.00 | 1,810.00 | 1,874.00 | 1,874.00 | 243,521 |
| 2026-02-10 | 1,837.00 | 1,880.00 | 1,799.00 | 1,861.00 | 1,861.00 | 273,054 |
| 2026-02-09 | 1,855.00 | 1,879.00 | 1,749.00 | 1,813.00 | 1,813.00 | 455,321 |
| 2026-02-06 | 1,815.00 | 1,944.00 | 1,815.00 | 1,870.00 | 1,870.00 | 568,865 |
| 2026-02-05 | 1,737.00 | 1,840.00 | 1,715.00 | 1,796.00 | 1,796.00 | 764,933 |
| 2026-02-04 | 1,662.00 | 1,709.00 | 1,631.00 | 1,655.00 | 1,655.00 | 115,353 |
| 2026-02-03 | 1,699.00 | 1,719.00 | 1,658.00 | 1,665.00 | 1,665.00 | 306,925 |
| 2026-02-02 | 1,840.00 | 1,882.00 | 1,684.00 | 1,684.00 | 1,684.00 | 730,344 |
| 2026-01-30 | 1,840.00 | 1,882.00 | 1,801.00 | 1,808.00 | 1,808.00 | 82,222 |
| 2026-01-29 | 1,758.00 | 1,897.00 | 1,747.00 | 1,811.00 | 1,811.00 | 727,422 |
| 2026-01-28 | 1,819.00 | 1,833.00 | 1,732.00 | 1,752.00 | 1,752.00 | 388,976 |
| 2026-01-27 | 1,761.00 | 1,795.00 | 1,753.00 | 1,767.00 | 1,767.00 | 623,822 |
| 2026-01-26 | 1,750.00 | 1,770.00 | 1,718.00 | 1,754.00 | 1,754.00 | 155,968 |
| 2026-01-23 | 1,784.00 | 1,808.00 | 1,756.00 | 1,770.00 | 1,770.00 | 245,214 |
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.