NIO Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	83.000	83.000	76.870	78.110	78.110	29,243
2026-01-30	83.500	85.770	82.420	82.450	82.450	161,796
2026-01-29	81.000	84.540	80.700	82.140	82.140	18,647
2026-01-28	81.000	81.500	79.260	79.470	79.470	16,136
2026-01-27	80.340	80.700	79.810	80.100	80.100	18,857
2026-01-26	80.420	80.690	79.500	79.620	79.620	84,029
2026-01-23	83.500	83.500	80.770	80.830	80.830	9,873
2026-01-22	81.090	85.400	81.090	83.490	83.490	18,394
2026-01-21	80.780	82.030	79.460	81.840	81.840	2,397
2026-01-20	82.430	82.430	79.200	80.650	80.650	12,154
2026-01-19	83.720	83.720	83.720	83.720	83.720	198
2026-01-16	81.360	82.870	81.360	82.750	82.750	21,551
2026-01-15	81.500	82.680	81.240	81.700	81.700	49,205
2026-01-14	83.860	83.860	81.000	81.340	81.340	24,137
2026-01-13	87.420	87.420	83.900	84.020	84.020	8,152
2026-01-12	83.860	88.430	83.860	87.800	87.800	21,180
2026-01-09	86.780	86.780	83.410	83.840	83.840	11,947
2026-01-08	86.030	86.030	84.280	85.280	85.280	40,777
2026-01-07	87.000	87.000	85.550	86.470	86.470	14,162
2026-01-06	87.900	90.210	85.500	85.940	85.940	36,379
2026-01-05	90.900	90.900	87.240	87.360	87.360	65,660
2026-01-02	94.000	94.000	91.240	92.390	92.390	36,378
2025-12-31	95.090	95.120	89.600	92.100	92.100	18,899
2025-12-30	99.000	103.41	99.000	99.380	99.380	21,970
2025-12-29	90.850	96.520	90.850	96.510	96.510	82,783
2025-12-26	87.970	92.230	87.970	91.890	91.890	240,807
2025-12-24	87.310	88.150	87.310	87.970	87.970	38,284
2025-12-23	89.000	89.000	87.300	87.350	87.350	25,970
2025-12-22	89.800	90.500	89.600	90.230	90.230	8,248
2025-12-19	89.080	90.570	89.080	90.460	90.460	115,208
2025-12-18	89.370	89.770	88.810	88.890	88.890	1,837
2025-12-17	90.500	90.650	87.600	87.650	87.650	4,842
2025-12-16	92.500	92.500	89.180	89.530	89.530	1,361
2025-12-15	92.430	92.430	89.810	90.000	90.000	32,386
2025-12-11	92.000	93.790	89.060	92.430	92.430	25,297
2025-12-10	91.800	92.430	90.930	92.020	92.020	734
2025-12-09	93.550	93.550	90.980	91.700	91.700	3,341
2025-12-08	92.110	94.880	91.740	93.650	93.650	10,988
2025-12-05	92.590	92.900	91.810	92.240	92.240	5,722
2025-12-04	89.800	91.870	89.700	91.530	91.530	18,577
2025-12-03	92.460	92.460	86.600	87.290	87.290	75,336
2025-12-02	94.500	94.500	92.350	92.540	92.540	18,058
2025-12-01	97.990	98.710	94.300	95.350	95.350	182,464
2025-11-28	102.51	102.96	100.00	101.00	101.00	6,451
2025-11-27	100.11	100.11	99.790	99.810	99.810	1,254
2025-11-26	101.20	104.43	97.390	100.13	100.13	12,445
2025-11-25	105.00	105.00	99.760	101.26	101.26	28,943
2025-11-24	105.16	108.27	105.16	107.18	107.18	23,800
2025-11-21	100.68	105.32	100.68	104.20	104.20	22,913
2025-11-20	104.93	106.33	99.130	99.480	99.480	22,116
2025-11-19	109.90	109.90	105.50	105.80	105.80	7,333
2025-11-18	111.00	111.00	107.96	110.08	110.08	12,218
2025-11-14	114.85	115.52	110.00	112.31	112.31	8,157
2025-11-13	119.42	119.42	112.63	114.85	114.85	14,183
2025-11-12	121.58	121.58	116.54	119.42	119.42	24,544
2025-11-11	126.00	128.00	121.00	121.54	121.54	12,337
2025-11-10	127.54	129.50	123.00	124.02	124.02	31,109
2025-11-07	129.50	129.50	124.00	126.50	126.50	51,108
2025-11-06	134.87	140.00	132.63	133.14	133.14	7,539
2025-11-05	134.01	137.50	134.00	136.26	136.26	17,872

← NewerPage 4 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.