NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1,485.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,495.00 | 372,805 |
| 2025-07-29 | 1,570.00 | 1,570.00 | 1,515.00 | 1,520.00 | 1,520.00 | 818,227 |
| 2025-07-28 | 1,600.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,565.00 | 945,922 |
| 2025-07-25 | 1,540.00 | 1,625.00 | 1,540.00 | 1,580.00 | 1,580.00 | 421,958 |
| 2025-07-24 | 1,545.00 | 1,550.00 | 1,480.00 | 1,545.00 | 1,545.00 | 1,092,517 |
| 2025-07-23 | 1,625.00 | 1,645.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1,612,086 |
| 2025-07-22 | 1,510.00 | 1,610.00 | 1,510.00 | 1,585.00 | 1,585.00 | 2,276,740 |
| 2025-07-21 | 1,475.00 | 1,520.00 | 1,430.00 | 1,435.00 | 1,435.00 | 636,077 |
| 2025-07-18 | 1,425.00 | 1,465.00 | 1,385.00 | 1,420.00 | 1,420.00 | 433,176 |
| 2025-07-17 | 1,350.00 | 1,430.00 | 1,350.00 | 1,405.00 | 1,405.00 | 916,146 |
| 2025-07-16 | 1,305.00 | 1,315.00 | 1,250.00 | 1,305.00 | 1,305.00 | 457,049 |
| 2025-07-15 | 1,340.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,345.00 | 513,918 |
| 2025-07-14 | 1,315.00 | 1,350.00 | 1,275.00 | 1,330.00 | 1,330.00 | 1,289,197 |
| 2025-07-11 | 1,210.00 | 1,290.00 | 1,210.00 | 1,240.00 | 1,240.00 | 2,027,986 |
| 2025-07-10 | 1,110.00 | 1,185.00 | 1,105.00 | 1,175.00 | 1,175.00 | 1,002,870 |
| 2025-07-08 | 1,090.00 | 1,105.00 | 1,070.00 | 1,105.00 | 1,105.00 | 211,924 |
| 2025-07-07 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 382,696 |
| 2025-07-04 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 47,917 |
| 2025-07-03 | 1,085.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 85,907 |
| 2025-07-02 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 163,139 |
| 2025-07-01 | 1,070.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 174,914 |
| 2025-06-30 | 1,040.00 | 1,055.00 | 1,025.00 | 1,050.00 | 1,050.00 | 167,884 |
| 2025-06-27 | 1,040.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,045.00 | 397,748 |
| 2025-06-26 | 1,040.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 174,386 |
| 2025-06-25 | 1,030.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 241,807 |
| 2025-06-24 | 1,025.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 227,928 |
| 2025-06-23 | 999.00 | 1,025.00 | 982.00 | 1,025.00 | 1,025.00 | 167,484 |
| 2025-06-19 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 63,791 |
| 2025-06-18 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | 238,324 |
| 2025-06-17 | 1,040.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 587,427 |
| 2025-06-13 | 1,060.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 797,935 |
| 2025-06-12 | 1,100.00 | 1,105.00 | 1,070.00 | 1,075.00 | 1,075.00 | 178,953 |
| 2025-06-11 | 1,140.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | 464,499 |
| 2025-06-10 | 1,100.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | 822,602 |
| 2025-06-09 | 1,090.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,080.00 | 122,209 |
| 2025-06-06 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 190,454 |
| 2025-06-05 | 1,090.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,085.00 | 848,137 |
| 2025-06-04 | 1,080.00 | 1,170.00 | 1,080.00 | 1,125.00 | 1,125.00 | 900,036 |
| 2025-06-03 | 1,045.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | 535,560 |
| 2025-06-02 | 1,070.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | 802,100 |
| 2025-05-30 | 1,080.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,075.00 | 320,934 |
| 2025-05-29 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 323,091 |
| 2025-05-28 | 1,100.00 | 1,110.00 | 1,075.00 | 1,090.00 | 1,090.00 | 191,543 |
| 2025-05-27 | 1,080.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | 400,741 |
| 2025-05-26 | 1,105.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 31,815 |
| 2025-05-23 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 246,234 |
| 2025-05-22 | 1,140.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,130.00 | 161,361 |
| 2025-05-21 | 1,155.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,140.00 | 215,809 |
| 2025-05-20 | 1,160.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | 526,531 |
| 2025-05-19 | 1,185.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 263,005 |
| 2025-05-16 | 1,160.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 192,562 |
| 2025-05-15 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 98,546 |
| 2025-05-14 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | 107,124 |
| 2025-05-13 | 1,200.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 449,239 |
| 2025-05-12 | 1,185.00 | 1,230.00 | 1,185.00 | 1,215.00 | 1,215.00 | 536,882 |
| 2025-05-06 | 1,180.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,195.00 | 261,616 |
| 2025-05-05 | 1,195.00 | 1,215.00 | 1,170.00 | 1,200.00 | 1,200.00 | 121,155 |
| 2025-04-30 | 1,220.00 | 1,220.00 | 1,190.00 | 1,215.00 | 1,215.00 | 369,127 |
| 2025-04-29 | 1,290.00 | 1,305.00 | 1,240.00 | 1,250.00 | 1,250.00 | 448,309 |
| 2025-04-28 | 1,260.00 | 1,290.00 | 1,225.00 | 1,270.00 | 1,270.00 | 803,239 |
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.