Nio Inc ADR (NY: NIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	9.630	10.09	9.590	9.690	63,465,228	+0.30(+3.19%)
Jun 29, 2023	9.400	9.510	9.250	9.390	38,538,012	-0.13(-1.37%)
Jun 28, 2023	9.400	9.560	9.180	9.520	44,741,320	+0.18(+1.93%)
Jun 27, 2023	8.720	9.340	8.660	9.340	73,494,896	+0.94(+11.19%)
Jun 26, 2023	8.530	8.690	8.395	8.400	33,594,240	-0.03(-0.36%)
Jun 23, 2023	8.620	8.750	8.280	8.430	41,944,328	-0.49(-5.49%)
Jun 22, 2023	9.030	9.030	8.740	8.920	28,857,704	-0.15(-1.65%)
Jun 21, 2023	9.540	9.840	8.960	9.070	66,091,232	-0.28(-2.99%)
Jun 20, 2023	9.170	9.410	9.060	9.350	52,701,148	-0.05(-0.53%)
Jun 16, 2023	10.15	10.21	9.350	9.400	81,400,160	-0.39(-3.98%)
Jun 15, 2023	9.100	9.895	9.050	9.790	97,003,952	+1.52(+18.38%)
May 08, 2023	8.270	8.540	8.030	8.270	30,955,546	+0.12(+1.47%)
May 05, 2023	8.140	8.370	8.100	8.150	34,720,548	+0.09(+1.12%)
May 04, 2023	7.750	8.120	7.750	8.060	50,508,284	+0.42(+5.50%)
May 03, 2023	7.430	7.770	7.400	7.640	39,742,404	+0.19(+2.55%)
May 02, 2023	7.650	7.750	7.330	7.450	53,868,852	-0.36(-4.61%)
May 01, 2023	7.830	7.860	7.545	7.810	39,582,172	-0.06(-0.76%)
Apr 28, 2023	7.880	8.010	7.660	7.870	39,093,692	-0.10(-1.25%)
Apr 27, 2023	7.700	7.970	7.612	7.970	36,869,064	+0.29(+3.78%)
Apr 26, 2023	8.090	8.200	7.650	7.680	55,960,728	-0.22(-2.78%)
Apr 25, 2023	8.160	8.160	7.600	7.900	88,433,240	-0.39(-4.70%)
Apr 24, 2023	8.380	8.400	8.160	8.290	29,798,028	-0.04(-0.48%)
Apr 21, 2023	8.300	8.380	8.050	8.330	34,188,232	+0.05(+0.60%)
Apr 20, 2023	8.540	8.580	8.160	8.280	59,515,036	-0.51(-5.80%)
Apr 19, 2023	9.160	9.200	8.770	8.790	60,498,988	-0.68(-7.18%)
Apr 18, 2023	9.780	9.810	9.445	9.470	26,791,148	-0.36(-3.66%)
Apr 17, 2023	9.540	10.03	9.510	9.830	48,506,588	+0.56(+6.04%)
Apr 14, 2023	9.070	9.450	9.002	9.270	30,953,538	+0.17(+1.87%)
Apr 13, 2023	9.210	9.280	9.020	9.100	25,007,708	+0.09(+1.00%)
Apr 12, 2023	9.560	9.560	8.960	9.010	48,046,616	-0.51(-5.36%)
Apr 11, 2023	9.190	9.785	9.180	9.520	44,702,104	+0.47(+5.19%)
Apr 10, 2023	8.860	9.080	8.780	9.050	26,200,732	+0.04(+0.44%)
Apr 06, 2023	8.940	9.070	8.830	9.010	23,019,790	+0.05(+0.56%)
Apr 05, 2023	9.190	9.190	8.750	8.960	33,696,256	-0.25(-2.71%)
Apr 04, 2023	9.610	9.790	9.120	9.210	53,319,704	-0.59(-6.02%)
Apr 03, 2023	10.41	10.51	9.670	9.800	56,419,876	-0.71(-6.76%)
Mar 31, 2023	10.31	10.60	10.20	10.51	35,922,024	+0.05(+0.48%)
Mar 30, 2023	10.00	10.75	9.940	10.46	65,950,208	+0.63(+6.41%)
Mar 29, 2023	9.300	9.950	9.260	9.830	56,304,588	+0.63(+6.85%)
Mar 28, 2023	9.150	9.270	9.030	9.200	31,305,396	+0.27(+3.02%)
Mar 27, 2023	9.030	9.130	8.835	8.930	20,423,704	-0.14(-1.54%)
Mar 24, 2023	9.220	9.230	8.830	9.070	28,722,674	-0.20(-2.16%)
Mar 23, 2023	9.350	9.455	9.130	9.270	30,099,048	+0.18(+1.98%)
Mar 22, 2023	9.500	9.530	9.060	9.090	36,718,804	-0.18(-1.94%)
Mar 21, 2023	8.960	9.370	8.910	9.270	52,274,304	+0.52(+5.94%)
Mar 20, 2023	8.100	9.060	8.065	8.750	56,100,604	+0.49(+5.93%)
Mar 17, 2023	8.540	8.740	8.180	8.260	38,374,672	-0.24(-2.82%)
Mar 16, 2023	8.130	8.540	8.100	8.500	27,894,744	+0.25(+3.03%)
Mar 15, 2023	8.210	8.320	8.070	8.250	40,175,864	-0.17(-2.02%)
Mar 14, 2023	8.510	8.555	8.345	8.420	36,688,448	-0.13(-1.52%)
Mar 13, 2023	8.350	8.690	8.030	8.550	43,833,136	+0.04(+0.47%)
Mar 10, 2023	8.780	8.810	8.330	8.510	46,631,320	-0.28(-3.19%)
Mar 09, 2023	9.010	9.169	8.715	8.790	48,685,832	-0.39(-4.25%)
Mar 08, 2023	8.860	9.180	8.670	9.180	39,580,484	+0.21(+2.34%)
Mar 07, 2023	9.190	9.255	8.870	8.970	44,992,392	-0.34(-3.65%)
Mar 06, 2023	9.500	9.640	9.300	9.310	35,213,344	-0.26(-2.72%)
Mar 03, 2023	8.970	9.700	8.920	9.570	60,775,200	+0.48(+5.28%)
Mar 02, 2023	8.500	9.120	8.310	9.090	73,199,064	+0.26(+2.94%)
Mar 01, 2023	9.340	9.450	8.770	8.830	81,654,384	-0.56(-5.96%)
Feb 28, 2023	9.200	9.440	9.120	9.390	53,043,336	+0.06(+0.64%)
Feb 27, 2023	9.530	9.585	9.240	9.330	42,218,272	+0.03(+0.32%)
Feb 24, 2023	9.510	9.515	9.130	9.300	56,809,168	-0.49(-5.01%)
Feb 23, 2023	10.39	10.40	9.580	9.790	50,093,884	-0.39(-3.83%)
Feb 22, 2023	10.01	10.21	9.900	10.18	33,976,696	+0.15(+1.50%)
Feb 21, 2023	10.05	10.31	9.960	10.03	34,874,808	-0.16(-1.57%)
Feb 17, 2023	10.10	10.24	9.930	10.19	37,467,052	+0.00(+0.00%)
Feb 16, 2023	10.46	10.60	10.19	10.19	38,445,496	-0.31(-2.95%)
Feb 15, 2023	10.09	10.50	10.09	10.50	35,667,944	+0.19(+1.84%)
Feb 14, 2023	10.19	10.35	9.910	10.31	37,883,560	+0.00(+0.00%)
Feb 13, 2023	10.47	10.54	10.28	10.31	30,653,528	+0.00(+0.00%)
Feb 10, 2023	10.25	10.39	10.02	10.31	38,377,096	-0.16(-1.53%)
Feb 09, 2023	10.97	11.02	10.37	10.47	40,321,480	-0.18(-1.69%)
Feb 08, 2023	10.75	10.91	10.58	10.65	28,272,306	-0.27(-2.47%)
Feb 07, 2023	11.00	11.02	10.56	10.92	35,200,580	-0.01(-0.09%)
Feb 06, 2023	10.95	11.03	10.67	10.93	45,351,164	-0.26(-2.32%)
Feb 03, 2023	11.65	11.90	11.16	11.19	55,798,852	-0.77(-6.44%)
Feb 02, 2023	12.12	12.37	11.81	11.96	68,697,768	-0.14(-1.16%)
Feb 01, 2023	12.24	12.32	11.59	12.10	65,464,736	+0.03(+0.25%)
Jan 31, 2023	11.91	12.36	11.76	12.07	45,747,396	+0.05(+0.42%)
Jan 30, 2023	12.43	12.44	11.85	12.02	54,818,704	-0.69(-5.43%)
Jan 27, 2023	12.15	13.22	11.98	12.71	69,734,448	+0.54(+4.44%)
Jan 26, 2023	12.43	12.47	11.80	12.17	51,491,616	+0.54(+4.64%)
Jan 25, 2023	11.46	11.77	11.28	11.63	25,899,828	-0.05(-0.43%)
Jan 24, 2023	14.36	14.36	9.480	11.68	35,877,244	-0.38(-3.15%)
Jan 23, 2023	11.28	12.35	11.15	12.06	63,863,120	+0.99(+8.94%)
Jan 20, 2023	10.95	11.34	10.83	11.07	39,034,376	+0.30(+2.79%)
Jan 19, 2023	10.88	11.18	10.62	10.77	33,537,952	-0.24(-2.18%)
Jan 18, 2023	11.48	11.69	10.98	11.01	43,218,788	-0.40(-3.51%)
Jan 17, 2023	11.32	11.51	11.09	11.41	48,730,960	-0.39(-3.31%)
Jan 13, 2023	11.44	11.81	11.23	11.80	41,631,588	-0.01(-0.08%)
Jan 12, 2023	11.49	11.81	11.12	11.81	39,974,096	+0.30(+2.61%)
Jan 11, 2023	11.35	11.72	10.99	11.51	42,448,780	+0.27(+2.40%)
Jan 10, 2023	11.10	11.38	10.68	11.24	44,090,520	+0.48(+4.46%)
Jan 09, 2023	10.63	11.12	10.63	10.76	42,742,760	+0.39(+3.76%)
Jan 06, 2023	10.06	10.38	9.500	10.37	70,946,680	-0.49(-4.51%)
Jan 05, 2023	10.39	10.97	10.24	10.86	37,126,216	+0.23(+2.16%)
Jan 04, 2023	9.970	10.90	9.850	10.63	63,385,344	+1.00(+10.38%)
Jan 03, 2023	10.21	10.51	9.500	9.630	53,964,420	-0.12(-1.23%)
Dec 30, 2022	9.830	9.980	9.520	9.750	40,864,552	-0.24(-2.40%)
Dec 29, 2022	9.920	10.27	9.770	9.990	49,156,072	+0.19(+1.94%)
Dec 28, 2022	10.01	10.25	9.610	9.800	42,147,168	-0.26(-2.58%)
Dec 27, 2022	10.53	10.61	9.970	10.06	53,980,108	-0.91(-8.30%)
Dec 23, 2022	11.22	11.22	10.69	10.97	33,666,136	-0.32(-2.83%)
Dec 22, 2022	11.45	11.58	10.76	11.29	32,386,236	-0.32(-2.76%)
Dec 21, 2022	11.07	11.71	10.86	11.61	34,110,752	+0.52(+4.69%)
Dec 20, 2022	10.67	11.59	10.58	11.09	44,677,948	+0.03(+0.27%)
Dec 19, 2022	11.65	11.65	10.83	11.06	40,411,984	-0.54(-4.66%)
Dec 16, 2022	12.13	12.38	11.60	11.60	46,482,996	-0.28(-2.36%)
Dec 15, 2022	12.33	12.63	11.68	11.88	41,506,444	-0.22(-1.82%)
Dec 14, 2022	12.45	12.53	11.97	12.10	33,171,068	-0.21(-1.71%)
Dec 13, 2022	13.11	13.24	12.03	12.31	51,973,916	-0.18(-1.44%)
Dec 12, 2022	12.30	12.58	12.16	12.49	35,060,276	-0.14(-1.11%)
Dec 09, 2022	13.17	13.32	12.62	12.63	44,101,152	-0.78(-5.82%)
Dec 08, 2022	13.00	13.55	12.88	13.41	52,222,524	+0.83(+6.60%)
Dec 07, 2022	12.42	12.71	12.14	12.58	53,140,552	-0.66(-4.98%)
Dec 06, 2022	13.00	13.28	12.43	13.24	62,461,676	+0.44(+3.44%)
Dec 05, 2022	13.99	14.03	12.59	12.80	94,481,560	-0.33(-2.51%)
Dec 02, 2022	12.06	13.32	11.97	13.13	106,291,928	+1.04(+8.60%)
Dec 01, 2022	12.35	12.55	11.95	12.09	59,320,016	-0.69(-5.40%)
Nov 30, 2022	11.34	13.27	11.34	12.78	172,564,960	+2.28(+21.71%)
Nov 29, 2022	10.65	10.90	10.39	10.50	48,082,548	+0.38(+3.75%)
Nov 28, 2022	10.05	10.63	9.990	10.12	39,075,268	-0.05(-0.49%)
Nov 25, 2022	10.26	10.30	9.960	10.17	23,576,304	-0.39(-3.69%)
Nov 23, 2022	10.31	10.73	10.24	10.56	49,399,136	+0.55(+5.49%)
Nov 22, 2022	9.870	10.10	9.750	10.01	35,929,876	-0.01(-0.10%)
Nov 21, 2022	10.22	10.25	9.670	10.02	52,934,064	-0.45(-4.30%)
Nov 18, 2022	10.65	10.81	10.26	10.47	49,320,200	-0.20(-1.87%)
Nov 17, 2022	10.25	10.71	9.930	10.67	62,417,244	+0.14(+1.33%)
Nov 16, 2022	11.17	11.29	10.45	10.53	49,427,600	-0.98(-8.51%)
Nov 15, 2022	11.90	11.95	11.36	11.51	62,891,656	+0.34(+3.04%)
Nov 14, 2022	11.86	12.12	11.17	11.17	62,592,428	-0.39(-3.37%)
Nov 11, 2022	10.79	11.69	10.54	11.56	100,635,560	+1.22(+11.80%)
Nov 10, 2022	10.30	10.83	10.05	10.34	83,767,568	+1.09(+11.78%)
Nov 09, 2022	10.00	10.18	9.140	9.250	80,923,352	-1.31(-12.41%)
Nov 08, 2022	10.68	10.87	10.08	10.56	61,589,996	-0.42(-3.83%)
Nov 07, 2022	12.23	12.38	10.70	10.98	83,944,320	-0.70(-5.99%)
Nov 04, 2022	11.00	11.69	10.60	11.68	125,408,944	+1.74(+17.51%)
Nov 03, 2022	9.190	10.17	9.030	9.940	64,551,384	+0.45(+4.74%)
Nov 02, 2022	9.600	10.13	9.480	9.490	75,934,320	-0.22(-2.27%)
Nov 01, 2022	10.33	10.45	9.685	9.710	56,139,992	+0.04(+0.41%)
Oct 31, 2022	9.510	10.05	9.380	9.670	46,813,908	-0.02(-0.21%)
Oct 28, 2022	9.500	9.980	9.280	9.690	74,420,600	-0.29(-2.91%)
Oct 27, 2022	10.53	10.73	9.965	9.980	63,911,648	-0.83(-7.68%)
Oct 26, 2022	10.44	11.09	10.23	10.81	79,192,192	+0.18(+1.69%)
Oct 25, 2022	9.810	10.63	9.530	10.63	98,061,584	+1.18(+12.49%)
Oct 24, 2022	10.01	10.03	8.375	9.450	166,801,248	-1.76(-15.70%)
Oct 21, 2022	10.67	11.21	10.41	11.21	42,496,456	+0.24(+2.19%)
Oct 20, 2022	11.03	11.43	10.88	10.97	47,039,008	+0.05(+0.46%)
Oct 19, 2022	11.80	11.90	10.71	10.92	99,002,912	-1.29(-10.57%)
Oct 18, 2022	13.08	13.22	12.09	12.21	58,096,948	+0.00(+0.00%)
Oct 17, 2022	12.19	12.64	12.12	12.21	50,972,652	+0.46(+3.91%)
Oct 14, 2022	12.99	13.18	11.73	11.75	60,039,780	-1.03(-8.06%)
Oct 13, 2022	12.35	12.85	11.95	12.78	53,372,160	-0.10(-0.78%)
Oct 12, 2022	12.93	13.46	12.48	12.88	49,953,108	+0.05(+0.39%)
Oct 11, 2022	13.13	13.42	12.58	12.83	51,669,380	-0.45(-3.39%)
Oct 10, 2022	13.66	13.73	13.02	13.28	48,698,776	-0.48(-3.49%)
Oct 07, 2022	14.29	14.53	13.54	13.76	53,295,644	-1.01(-6.84%)
Oct 06, 2022	16.00	16.24	14.76	14.77	67,530,736	-1.27(-7.92%)
Oct 05, 2022	16.50	16.68	15.64	16.04	39,678,372	-0.69(-4.12%)
Oct 04, 2022	16.17	16.88	15.95	16.73	45,067,308	+1.24(+8.01%)
Oct 03, 2022	15.85	15.94	15.28	15.49	38,381,796	-0.28(-1.78%)
Sep 30, 2022	15.21	16.15	15.20	15.77	39,341,596	+0.19(+1.22%)
Sep 29, 2022	16.83	16.94	15.37	15.58	51,662,180	-1.75(-10.10%)
Sep 28, 2022	16.80	17.46	16.66	17.33	37,258,928	+0.14(+0.81%)
Sep 27, 2022	18.18	18.23	16.98	17.19	40,638,400	-0.43(-2.44%)
Sep 26, 2022	17.77	18.40	17.53	17.62	41,972,732	-0.02(-0.11%)
Sep 23, 2022	18.00	18.21	17.42	17.64	39,484,360	-0.71(-3.87%)
Sep 22, 2022	18.51	19.18	18.09	18.35	36,803,424	+0.05(+0.27%)
Sep 21, 2022	20.12	20.16	18.25	18.30	64,489,920	-2.11(-10.34%)
Sep 20, 2022	20.70	20.95	20.21	20.41	29,267,806	-0.49(-2.34%)
Sep 19, 2022	19.75	20.96	19.75	20.90	36,215,408	+0.75(+3.72%)
Sep 16, 2022	21.10	21.35	19.96	20.15	65,778,744	-1.36(-6.32%)
Sep 15, 2022	21.51	22.74	21.25	21.51	43,655,992	-0.43(-1.96%)
Sep 14, 2022	21.47	22.09	21.03	21.94	47,155,728	-0.03(-0.14%)
Sep 13, 2022	20.95	22.30	20.84	21.97	77,890,272	+0.22(+1.01%)
Sep 12, 2022	20.10	21.88	20.01	21.75	86,898,760	+2.59(+13.52%)
Sep 09, 2022	18.40	19.59	18.29	19.16	55,025,952	+1.48(+8.37%)
Sep 08, 2022	17.37	17.70	16.98	17.68	30,449,354	+0.20(+1.14%)
Sep 07, 2022	16.54	18.37	16.54	17.48	58,606,080	+0.37(+2.16%)
Sep 06, 2022	17.60	17.81	17.09	17.11	32,382,024	-0.62(-3.50%)
Sep 02, 2022	18.43	18.65	17.71	17.73	44,132,000	-1.06(-5.64%)
Sep 01, 2022	19.28	19.35	18.09	18.79	47,622,352	-1.12(-5.63%)
Aug 31, 2022	20.11	20.38	19.28	19.91	39,342,888	+0.08(+0.40%)
Aug 30, 2022	19.85	20.22	19.30	19.83	29,783,860	+0.02(+0.10%)
Aug 29, 2022	19.66	20.67	19.64	19.81	33,202,816	-0.11(-0.55%)
Aug 26, 2022	20.77	21.26	19.81	19.92	61,525,444	-0.16(-0.80%)
Aug 25, 2022	19.43	20.37	18.76	20.08	42,396,248	+1.21(+6.41%)
Aug 24, 2022	18.01	19.23	18.00	18.87	29,236,408	+0.58(+3.17%)
Aug 23, 2022	18.69	18.80	17.73	18.29	34,175,992	-0.66(-3.48%)
Aug 22, 2022	18.88	19.26	18.66	18.95	27,305,248	-0.10(-0.52%)
Aug 19, 2022	19.62	19.71	18.92	19.05	24,262,614	-0.86(-4.32%)
Aug 18, 2022	20.02	20.18	19.51	19.91	21,623,838	-0.17(-0.85%)
Aug 17, 2022	20.68	21.02	20.06	20.08	26,416,530	-0.83(-3.97%)
Aug 16, 2022	21.15	21.15	20.41	20.91	32,081,118	-0.39(-1.83%)
Aug 15, 2022	20.51	21.55	20.47	21.30	36,315,712	+0.19(+0.90%)
Aug 12, 2022	20.26	21.17	19.79	21.11	34,953,544	+0.29(+1.39%)
Aug 11, 2022	20.40	21.97	20.08	20.82	56,273,336	+0.77(+3.84%)
Aug 10, 2022	19.58	20.07	19.07	20.05	35,310,776	+0.88(+4.59%)
Aug 09, 2022	20.23	20.24	19.01	19.17	38,047,704	-1.00(-4.96%)
Aug 08, 2022	20.25	20.79	20.15	20.17	29,559,098	-0.05(-0.25%)
Aug 05, 2022	20.53	20.68	19.88	20.22	34,056,476	-0.68(-3.25%)
Aug 04, 2022	20.39	21.47	20.32	20.90	37,682,048	+0.60(+2.96%)
Aug 03, 2022	20.31	20.37	19.43	20.30	44,012,344	+0.12(+0.59%)
Aug 02, 2022	19.68	20.95	19.61	20.18	51,229,172	+0.00(+0.00%)
Aug 01, 2022	20.19	20.76	19.87	20.18	54,325,348	+0.45(+2.28%)
Jul 29, 2022	18.81	19.84	18.66	19.73	36,943,032	+0.24(+1.23%)
Jul 28, 2022	19.18	19.55	18.59	19.49	31,028,832	+0.11(+0.57%)
Jul 27, 2022	19.14	19.50	18.75	19.38	32,906,186	+0.34(+1.79%)
Jul 26, 2022	19.35	19.74	18.91	19.04	27,595,932	-0.29(-1.50%)
Jul 25, 2022	18.98	19.50	18.77	19.33	30,295,534	+0.09(+0.47%)
Jul 22, 2022	20.72	20.78	19.00	19.24	55,606,920	-1.44(-6.96%)
Jul 21, 2022	20.16	21.17	20.16	20.68	39,811,240	+0.31(+1.52%)
Jul 20, 2022	20.01	20.95	20.01	20.37	40,314,184	+0.17(+0.84%)
Jul 19, 2022	21.10	21.10	19.52	20.20	63,135,364	-0.64(-3.07%)
Jul 18, 2022	20.96	21.82	20.60	20.84	40,327,556	+0.12(+0.58%)
Jul 15, 2022	20.84	20.90	19.93	20.72	41,337,800	-0.33(-1.57%)
Jul 14, 2022	21.06	21.45	20.66	21.05	41,014,732	-0.04(-0.19%)
Jul 13, 2022	20.23	21.80	20.23	21.09	50,031,656	+0.22(+1.05%)
Jul 12, 2022	20.41	21.19	20.04	20.87	49,730,936	+0.30(+1.46%)
Jul 11, 2022	21.60	21.74	20.50	20.57	54,720,820	-2.03(-8.98%)
Jul 08, 2022	22.16	23.28	21.66	22.60	48,917,232	+0.10(+0.44%)
Jul 07, 2022	21.40	23.09	21.36	22.50	72,045,752	+1.67(+8.02%)
Jul 06, 2022	21.81	21.82	20.26	20.83	58,901,380	-1.35(-6.09%)
Jul 05, 2022	21.04	22.20	20.35	22.18	50,587,360	+0.82(+3.84%)