NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2,740.00 | 2,777.50 | 2,655.00 | 2,657.50 | 2,657.50 | 201,198 |
| 2025-10-22 | 2,765.00 | 2,825.00 | 2,680.00 | 2,735.00 | 2,735.00 | 188,935 |
| 2025-10-21 | 2,725.00 | 2,742.50 | 2,650.00 | 2,735.00 | 2,735.00 | 252,509 |
| 2025-10-20 | 2,587.50 | 2,775.00 | 2,587.50 | 2,755.00 | 2,755.00 | 347,932 |
| 2025-10-17 | 2,482.00 | 2,610.00 | 2,428.00 | 2,590.00 | 2,590.00 | 310,302 |
| 2025-10-16 | 2,361.00 | 2,550.00 | 2,317.00 | 2,537.50 | 2,537.50 | 289,085 |
| 2025-10-15 | 2,512.50 | 2,580.00 | 2,439.00 | 2,486.00 | 2,486.00 | 235,134 |
| 2025-10-14 | 2,465.00 | 2,572.50 | 2,435.00 | 2,497.00 | 2,497.00 | 321,019 |
| 2025-10-13 | 2,459.00 | 2,580.00 | 2,349.00 | 2,555.00 | 2,555.00 | 400,574 |
| 2025-10-09 | 3,005.00 | 3,025.00 | 2,710.00 | 2,710.00 | 2,710.00 | 500,912 |
| 2025-10-08 | 2,950.00 | 3,050.00 | 2,937.50 | 3,007.50 | 3,007.50 | 361,629 |
| 2025-10-07 | 2,890.00 | 2,917.50 | 2,790.00 | 2,895.00 | 2,895.00 | 396,884 |
| 2025-10-06 | 2,940.00 | 2,995.00 | 2,855.00 | 2,880.00 | 2,880.00 | 436,049 |
| 2025-10-03 | 3,045.00 | 3,045.00 | 2,875.00 | 2,937.50 | 2,937.50 | 387,971 |
| 2025-10-02 | 3,017.50 | 3,167.50 | 2,987.50 | 3,062.50 | 3,062.50 | 456,994 |
| 2025-10-01 | 2,980.00 | 3,045.00 | 2,902.50 | 3,000.00 | 3,000.00 | 265,219 |
| 2025-09-30 | 2,745.00 | 2,950.00 | 2,745.00 | 2,925.00 | 2,925.00 | 548,710 |
| 2025-09-29 | 2,592.50 | 2,700.00 | 2,525.00 | 2,672.50 | 2,672.50 | 369,987 |
| 2025-09-26 | 2,575.00 | 2,622.50 | 2,426.00 | 2,577.50 | 2,577.50 | 387,802 |
| 2025-09-25 | 2,430.00 | 2,657.50 | 2,413.00 | 2,590.00 | 2,590.00 | 508,567 |
| 2025-09-24 | 2,440.00 | 2,555.00 | 2,385.00 | 2,469.00 | 2,469.00 | 311,626 |
| 2025-09-23 | 2,404.00 | 2,479.00 | 2,334.00 | 2,462.00 | 2,462.00 | 314,671 |
| 2025-09-22 | 2,810.00 | 2,810.00 | 2,431.00 | 2,482.00 | 2,482.00 | 767,007 |
| 2025-09-19 | 2,930.00 | 2,985.00 | 2,827.50 | 2,882.50 | 2,882.50 | 573,947 |
| 2025-09-18 | 2,720.00 | 2,900.00 | 2,677.50 | 2,872.50 | 2,872.50 | 467,817 |
| 2025-09-17 | 2,635.00 | 2,800.00 | 2,610.00 | 2,770.00 | 2,770.00 | 758,890 |
| 2025-09-16 | 2,450.00 | 2,627.50 | 2,387.00 | 2,600.00 | 2,600.00 | 1,002,132 |
| 2025-09-15 | 2,370.00 | 2,547.50 | 2,370.00 | 2,417.00 | 2,417.00 | 543,594 |
| 2025-09-12 | 2,207.00 | 2,320.00 | 2,151.00 | 2,295.00 | 2,295.00 | 758,016 |
| 2025-09-11 | 2,065.00 | 2,200.00 | 2,057.00 | 2,192.00 | 2,192.00 | 573,159 |
| 2025-09-10 | 2,121.00 | 2,121.00 | 1,996.00 | 2,062.00 | 2,062.00 | 804,056 |
| 2025-09-09 | 2,202.00 | 2,260.00 | 2,170.00 | 2,232.00 | 2,232.00 | 356,740 |
| 2025-09-08 | 2,083.00 | 2,257.00 | 2,083.00 | 2,201.00 | 2,201.00 | 530,096 |
| 2025-09-05 | 2,115.00 | 2,130.00 | 2,045.00 | 2,055.00 | 2,055.00 | 231,667 |
| 2025-09-04 | 2,085.00 | 2,135.00 | 2,040.00 | 2,100.00 | 2,100.00 | 399,589 |
| 2025-09-03 | 2,210.00 | 2,210.00 | 2,065.00 | 2,155.00 | 2,155.00 | 903,725 |
| 2025-09-02 | 2,280.00 | 2,280.00 | 2,065.00 | 2,275.00 | 2,275.00 | 738,607 |
| 2025-09-01 | 2,200.00 | 2,340.00 | 2,170.00 | 2,290.00 | 2,290.00 | 142,964 |
| 2025-08-29 | 2,160.00 | 2,170.00 | 2,080.00 | 2,165.00 | 2,165.00 | 394,414 |
| 2025-08-28 | 2,175.00 | 2,220.00 | 2,100.00 | 2,185.00 | 2,185.00 | 398,920 |
| 2025-08-27 | 2,200.00 | 2,260.00 | 2,140.00 | 2,150.00 | 2,150.00 | 663,270 |
| 2025-08-26 | 2,150.00 | 2,315.00 | 2,150.00 | 2,275.00 | 2,275.00 | 1,172,766 |
| 2025-08-25 | 2,215.00 | 2,240.00 | 2,055.00 | 2,070.00 | 2,070.00 | 1,878,432 |
| 2025-08-22 | 1,920.00 | 2,175.00 | 1,915.00 | 2,100.00 | 2,100.00 | 3,566,067 |
| 2025-08-21 | 1,705.00 | 1,860.00 | 1,705.00 | 1,825.00 | 1,825.00 | 1,796,603 |
| 2025-08-20 | 1,645.00 | 1,680.00 | 1,615.00 | 1,670.00 | 1,670.00 | 280,145 |
| 2025-08-19 | 1,600.00 | 1,700.00 | 1,600.00 | 1,655.00 | 1,655.00 | 808,416 |
| 2025-08-18 | 1,530.00 | 1,620.00 | 1,530.00 | 1,580.00 | 1,580.00 | 541,780 |
| 2025-08-14 | 1,500.00 | 1,505.00 | 1,445.00 | 1,460.00 | 1,460.00 | 282,213 |
| 2025-08-13 | 1,505.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | 396,594 |
| 2025-08-12 | 1,595.00 | 1,595.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1,221,500 |
| 2025-08-11 | 1,615.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,615.00 | 430,441 |
| 2025-08-08 | 1,565.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 268,607 |
| 2025-08-07 | 1,550.00 | 1,580.00 | 1,535.00 | 1,560.00 | 1,560.00 | 133,837 |
| 2025-08-06 | 1,525.00 | 1,565.00 | 1,505.00 | 1,530.00 | 1,530.00 | 409,979 |
| 2025-08-05 | 1,590.00 | 1,595.00 | 1,500.00 | 1,510.00 | 1,510.00 | 354,764 |
| 2025-08-04 | 1,650.00 | 1,650.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1,068,971 |
| 2025-08-01 | 1,625.00 | 1,730.00 | 1,615.00 | 1,700.00 | 1,700.00 | 520,245 |
| 2025-07-31 | 1,510.00 | 1,710.00 | 1,480.00 | 1,650.00 | 1,650.00 | 1,215,280 |
| 2025-07-30 | 1,485.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | 372,805 |
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.