NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 132.00 | 136.63 | 132.00 | 134.53 | 134.53 | 15,696 |
| 2025-11-03 | 134.49 | 138.36 | 133.81 | 137.32 | 137.32 | 86,646 |
| 2025-10-31 | 130.00 | 134.14 | 127.35 | 133.66 | 133.66 | 30,210 |
| 2025-10-30 | 130.77 | 134.00 | 129.97 | 130.11 | 130.11 | 4,602 |
| 2025-10-29 | 130.69 | 134.40 | 130.40 | 131.96 | 131.96 | 18,895 |
| 2025-10-28 | 129.27 | 130.69 | 128.65 | 130.57 | 130.57 | 3,750 |
| 2025-10-27 | 130.00 | 132.00 | 129.37 | 129.86 | 129.86 | 4,934 |
| 2025-10-24 | 126.00 | 129.13 | 124.44 | 127.96 | 127.96 | 3,298 |
| 2025-10-23 | 124.50 | 127.99 | 124.50 | 126.50 | 126.50 | 43,413 |
| 2025-10-22 | 126.97 | 128.40 | 123.62 | 126.32 | 126.32 | 29,707 |
| 2025-10-21 | 127.00 | 127.00 | 125.90 | 126.23 | 126.23 | 2,070 |
| 2025-10-20 | 124.86 | 130.00 | 124.86 | 129.55 | 129.55 | 14,632 |
| 2025-10-17 | 124.05 | 124.05 | 121.97 | 123.25 | 123.25 | 6,775 |
| 2025-10-16 | 124.00 | 126.27 | 116.00 | 125.67 | 125.67 | 86,697 |
| 2025-10-15 | 125.31 | 129.26 | 124.90 | 126.39 | 126.39 | 52,643 |
| 2025-10-14 | 132.40 | 132.40 | 125.63 | 126.23 | 126.23 | 7,310 |
| 2025-10-13 | 130.00 | 132.94 | 128.53 | 131.86 | 131.86 | 256,655 |
| 2025-10-10 | 137.28 | 137.28 | 124.00 | 124.93 | 124.93 | 305,598 |
| 2025-10-09 | 139.00 | 139.51 | 136.50 | 136.54 | 136.54 | 545,569 |
| 2025-10-08 | 140.00 | 143.61 | 140.00 | 143.52 | 143.52 | 14,644 |
| 2025-10-07 | 139.50 | 139.50 | 134.00 | 137.22 | 137.22 | 12,025 |
| 2025-10-06 | 140.00 | 144.30 | 139.81 | 140.38 | 140.38 | 91,698 |
| 2025-10-03 | 145.55 | 145.55 | 138.40 | 141.28 | 141.28 | 96,709 |
| 2025-10-02 | 142.00 | 147.00 | 141.04 | 145.51 | 145.51 | 45,259 |
| 2025-10-01 | 140.00 | 144.00 | 138.08 | 140.72 | 140.72 | 21,986 |
| 2025-09-30 | 132.50 | 142.00 | 132.50 | 138.82 | 138.82 | 29,674 |
| 2025-09-29 | 129.05 | 132.00 | 127.26 | 131.97 | 131.97 | 31,246 |
| 2025-09-26 | 136.00 | 136.00 | 128.18 | 130.27 | 130.27 | 7,220 |
| 2025-09-25 | 131.50 | 141.00 | 131.50 | 137.60 | 137.60 | 28,561 |
| 2025-09-24 | 129.50 | 134.59 | 129.04 | 130.70 | 130.70 | 34,851 |
| 2025-09-23 | 127.16 | 130.79 | 125.64 | 127.22 | 127.22 | 329,052 |
| 2025-09-22 | 136.00 | 136.00 | 125.00 | 127.80 | 127.80 | 277,530 |
| 2025-09-19 | 137.30 | 139.00 | 134.27 | 135.48 | 135.48 | 203,143 |
| 2025-09-18 | 131.40 | 137.25 | 131.40 | 135.79 | 135.79 | 21,808 |
| 2025-09-17 | 124.00 | 136.00 | 124.00 | 135.18 | 135.18 | 274,330 |
| 2025-09-15 | 119.40 | 125.00 | 118.11 | 119.00 | 119.00 | 15,106 |
| 2025-09-12 | 113.03 | 116.00 | 109.66 | 114.50 | 114.50 | 3,463 |
| 2025-09-11 | 106.70 | 113.50 | 106.70 | 112.17 | 112.17 | 52,010 |
| 2025-09-10 | 115.00 | 115.00 | 104.61 | 106.58 | 106.58 | 45,667 |
| 2025-09-09 | 114.90 | 117.00 | 114.12 | 116.41 | 116.41 | 21,082 |
| 2025-09-08 | 111.46 | 115.80 | 111.46 | 114.59 | 114.59 | 14,448 |
| 2025-09-05 | 114.23 | 114.40 | 110.99 | 111.65 | 111.65 | 10,244 |
| 2025-09-04 | 114.00 | 116.00 | 112.00 | 113.67 | 113.67 | 77,077 |
| 2025-09-03 | 121.50 | 121.50 | 113.00 | 117.98 | 117.98 | 256,741 |
| 2025-09-02 | 123.79 | 124.32 | 114.00 | 123.25 | 123.25 | 227,531 |
| 2025-09-01 | 119.20 | 125.55 | 119.20 | 124.43 | 124.43 | 9,017 |
| 2025-08-29 | 121.70 | 121.70 | 116.97 | 118.80 | 118.80 | 12,199 |
| 2025-08-28 | 119.39 | 123.00 | 117.30 | 120.99 | 120.99 | 10,421 |
| 2025-08-27 | 125.00 | 125.00 | 118.50 | 118.63 | 118.63 | 248,424 |
| 2025-08-26 | 123.00 | 127.00 | 123.00 | 124.21 | 124.21 | 23,938 |
| 2025-08-25 | 123.01 | 125.04 | 113.86 | 114.43 | 114.43 | 60,600 |
| 2025-08-22 | 107.00 | 122.00 | 107.00 | 118.05 | 118.05 | 159,296 |
| 2025-08-21 | 97.000 | 106.00 | 97.000 | 103.66 | 103.66 | 27,413 |
| 2025-08-20 | 96.060 | 96.540 | 94.000 | 95.450 | 95.450 | 24,667 |
| 2025-08-19 | 94.000 | 97.640 | 93.060 | 95.590 | 95.590 | 194,790 |
| 2025-08-18 | 89.230 | 93.000 | 89.230 | 91.200 | 91.200 | 64,835 |
| 2025-08-15 | 83.800 | 90.020 | 83.800 | 89.680 | 89.680 | 23,975 |
| 2025-08-14 | 85.000 | 85.000 | 82.670 | 83.710 | 83.710 | 6,412 |
| 2025-08-13 | 85.350 | 86.000 | 84.790 | 86.000 | 86.000 | 26,539 |
| 2025-08-12 | 91.910 | 91.910 | 83.000 | 85.490 | 85.490 | 19,696 |
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.