NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,751.00 | 1,848.00 | 1,751.00 | 1,818.00 | 1,818.00 | 257,842 |
| 2026-01-21 | 1,764.00 | 1,784.00 | 1,720.00 | 1,777.00 | 1,777.00 | 544,748 |
| 2026-01-20 | 1,760.00 | 1,770.00 | 1,702.00 | 1,747.00 | 1,747.00 | 367,943 |
| 2026-01-19 | 1,771.00 | 1,829.00 | 1,755.00 | 1,771.00 | 1,771.00 | 20,841 |
| 2026-01-16 | 1,779.00 | 1,791.00 | 1,726.00 | 1,771.00 | 1,771.00 | 261,825 |
| 2026-01-15 | 1,749.00 | 1,779.00 | 1,736.00 | 1,769.00 | 1,769.00 | 323,519 |
| 2026-01-14 | 1,810.00 | 1,811.00 | 1,732.00 | 1,747.00 | 1,747.00 | 447,615 |
| 2026-01-13 | 1,890.00 | 1,909.00 | 1,793.00 | 1,816.00 | 1,816.00 | 432,647 |
| 2026-01-12 | 1,801.00 | 1,899.00 | 1,801.00 | 1,891.00 | 1,891.00 | 581,560 |
| 2026-01-09 | 1,824.00 | 1,824.00 | 1,775.00 | 1,796.00 | 1,796.00 | 427,911 |
| 2026-01-08 | 1,855.00 | 1,855.00 | 1,791.00 | 1,824.00 | 1,824.00 | 364,289 |
| 2026-01-07 | 1,870.00 | 1,870.00 | 1,830.00 | 1,849.00 | 1,849.00 | 314,183 |
| 2026-01-06 | 1,932.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | 486,916 |
| 2026-01-05 | 1,985.00 | 1,985.00 | 1,872.00 | 1,888.00 | 1,888.00 | 810,082 |
| 2026-01-02 | 2,060.00 | 2,062.00 | 1,962.00 | 1,977.00 | 1,977.00 | 673,831 |
| 2025-12-30 | 2,100.00 | 2,214.00 | 2,089.00 | 2,122.00 | 2,122.00 | 839,631 |
| 2025-12-29 | 1,980.00 | 2,029.00 | 1,932.00 | 2,014.00 | 2,014.00 | 913,800 |
| 2025-12-26 | 1,908.00 | 1,985.00 | 1,822.00 | 1,973.00 | 1,973.00 | 537,524 |
| 2025-12-24 | 1,880.00 | 1,880.00 | 1,861.00 | 1,874.00 | 1,874.00 | 58,407 |
| 2025-12-23 | 1,930.00 | 1,945.00 | 1,860.00 | 1,863.00 | 1,863.00 | 139,484 |
| 2025-12-22 | 1,945.00 | 1,945.00 | 1,905.00 | 1,926.00 | 1,926.00 | 236,341 |
| 2025-12-19 | 1,904.00 | 1,944.00 | 1,904.00 | 1,934.00 | 1,934.00 | 124,001 |
| 2025-12-18 | 1,905.00 | 1,939.00 | 1,892.00 | 1,892.00 | 1,892.00 | 171,742 |
| 2025-12-17 | 1,882.00 | 1,947.00 | 1,882.00 | 1,894.00 | 1,894.00 | 187,183 |
| 2025-12-16 | 1,920.00 | 1,937.00 | 1,888.00 | 1,923.00 | 1,923.00 | 124,235 |
| 2025-12-15 | 1,922.00 | 1,934.00 | 1,865.00 | 1,910.00 | 1,910.00 | 167,791 |
| 2025-12-12 | 1,950.00 | 1,982.00 | 1,918.00 | 1,921.00 | 1,921.00 | 195,674 |
| 2025-12-11 | 1,911.00 | 1,950.00 | 1,810.00 | 1,943.00 | 1,943.00 | 249,925 |
| 2025-12-10 | 1,899.00 | 1,924.00 | 1,872.00 | 1,916.00 | 1,916.00 | 243,088 |
| 2025-12-09 | 1,921.00 | 1,921.00 | 1,870.00 | 1,899.00 | 1,899.00 | 164,122 |
| 2025-12-05 | 1,905.00 | 1,948.00 | 1,901.00 | 1,922.00 | 1,922.00 | 270,197 |
| 2025-12-04 | 1,811.00 | 1,900.00 | 1,811.00 | 1,891.00 | 1,891.00 | 492,995 |
| 2025-12-03 | 1,941.00 | 1,941.00 | 1,792.00 | 1,801.00 | 1,801.00 | 1,392,664 |
| 2025-12-02 | 1,995.00 | 2,000.00 | 1,923.00 | 1,938.00 | 1,938.00 | 673,932 |
| 2025-12-01 | 2,028.00 | 2,040.00 | 1,950.00 | 1,993.00 | 1,993.00 | 797,630 |
| 2025-11-28 | 2,090.00 | 2,137.00 | 2,054.00 | 2,101.00 | 2,101.00 | 357,981 |
| 2025-11-27 | 2,067.00 | 2,100.00 | 2,035.00 | 2,061.00 | 2,061.00 | 88,273 |
| 2025-11-26 | 2,200.00 | 2,200.00 | 2,034.00 | 2,051.00 | 2,051.00 | 686,998 |
| 2025-11-25 | 2,199.00 | 2,199.00 | 2,027.00 | 2,126.00 | 2,126.00 | 448,795 |
| 2025-11-21 | 2,020.00 | 2,135.00 | 1,972.00 | 2,096.00 | 2,096.00 | 119,470 |
| 2025-11-20 | 2,100.00 | 2,167.00 | 1,998.00 | 2,008.00 | 2,008.00 | 423,449 |
| 2025-11-19 | 2,171.00 | 2,204.00 | 2,106.00 | 2,113.00 | 2,113.00 | 159,648 |
| 2025-11-18 | 2,200.00 | 2,221.00 | 2,151.00 | 2,183.00 | 2,183.00 | 180,842 |
| 2025-11-17 | 2,300.00 | 2,333.00 | 2,225.00 | 2,242.00 | 2,242.00 | 396,592 |
| 2025-11-14 | 2,260.00 | 2,340.00 | 2,200.00 | 2,286.00 | 2,286.00 | 1,193,026 |
| 2025-11-13 | 2,363.00 | 2,399.00 | 2,266.00 | 2,303.00 | 2,303.00 | 331,021 |
| 2025-11-12 | 2,435.00 | 2,435.00 | 2,300.00 | 2,366.00 | 2,366.00 | 266,434 |
| 2025-11-11 | 2,530.00 | 2,580.00 | 2,421.00 | 2,427.00 | 2,427.00 | 170,277 |
| 2025-11-10 | 2,525.00 | 2,620.00 | 2,459.00 | 2,472.00 | 2,472.00 | 304,235 |
| 2025-11-07 | 2,700.00 | 2,700.00 | 2,487.00 | 2,522.50 | 2,522.50 | 743,654 |
| 2025-11-06 | 2,760.00 | 2,820.00 | 2,670.00 | 2,770.00 | 2,770.00 | 187,355 |
| 2025-11-05 | 2,700.00 | 2,780.00 | 2,700.00 | 2,767.50 | 2,767.50 | 134,669 |
| 2025-11-04 | 2,797.50 | 2,797.50 | 2,700.00 | 2,727.50 | 2,727.50 | 209,557 |
| 2025-11-03 | 2,800.00 | 2,867.50 | 2,725.00 | 2,857.50 | 2,857.50 | 532,385 |
| 2025-10-31 | 2,615.00 | 2,740.00 | 2,547.50 | 2,730.00 | 2,730.00 | 652,945 |
| 2025-10-30 | 2,625.00 | 2,705.00 | 2,612.50 | 2,622.50 | 2,622.50 | 301,822 |
| 2025-10-29 | 2,677.50 | 2,705.00 | 2,630.00 | 2,662.50 | 2,662.50 | 339,594 |
| 2025-10-28 | 2,567.50 | 2,655.00 | 2,535.00 | 2,642.50 | 2,642.50 | 325,122 |
| 2025-10-27 | 2,532.50 | 2,622.50 | 2,399.00 | 2,552.50 | 2,552.50 | 696,514 |
| 2025-10-24 | 2,770.00 | 2,770.00 | 2,615.00 | 2,702.50 | 2,702.50 | 231,925 |
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.