Nio Inc ADR (NY: NIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	7.210	7.750	7.120	7.720	84,366,328	+0.49(+6.78%)
Jun 29, 2020	6.980	7.250	6.710	7.230	45,991,396	+0.33(+4.78%)
Jun 26, 2020	7.030	7.180	6.800	6.900	33,596,800	-0.18(-2.54%)
Jun 25, 2020	6.660	7.140	6.600	7.080	46,545,860	+0.22(+3.21%)
Jun 24, 2020	6.930	7.080	6.500	6.860	103,733,344	-0.37(-5.12%)
Jun 23, 2020	7.550	7.680	7.190	7.230	79,768,904	-0.20(-2.69%)
Jun 22, 2020	7.860	7.900	7.380	7.430	112,815,968	+0.09(+1.23%)
Jun 19, 2020	7.360	7.630	7.230	7.340	84,604,096	+0.16(+2.23%)
Jun 18, 2020	6.800	7.360	6.780	7.180	78,649,104	+0.34(+4.97%)
Jun 17, 2020	6.930	6.980	6.580	6.840	58,876,200	-0.15(-2.15%)
Jun 16, 2020	7.430	7.440	6.530	6.990	130,367,504	+0.16(+2.34%)
Jun 15, 2020	5.970	6.990	5.920	6.830	113,422,272	+0.73(+11.97%)
Jun 12, 2020	6.200	6.320	5.920	6.100	59,838,800	+0.19(+3.21%)
Jun 11, 2020	5.790	6.090	5.660	5.910	126,376,536	-0.39(-6.19%)
Jun 10, 2020	6.720	6.950	6.160	6.300	100,061,248	-0.38(-5.69%)
Jun 09, 2020	5.840	6.830	5.760	6.680	136,464,560	+0.71(+11.89%)
Jun 08, 2020	5.810	6.080	5.680	5.970	85,778,032	+0.38(+6.80%)
Jun 05, 2020	6.030	6.075	5.520	5.590	90,811,800	-0.38(-6.37%)
Jun 04, 2020	6.010	6.200	5.610	5.970	172,820,688	+0.37(+6.61%)
Jun 03, 2020	5.000	5.700	4.980	5.600	198,593,584	+0.90(+19.15%)
Jun 02, 2020	4.360	4.730	4.350	4.700	82,020,240	+0.49(+11.64%)
Jun 01, 2020	4.000	4.330	3.960	4.210	69,134,928	+0.23(+5.78%)
May 29, 2020	3.820	4.000	3.730	3.980	50,395,300	+0.15(+3.92%)
May 28, 2020	3.980	4.120	3.750	3.830	62,916,224	-0.34(-8.15%)
May 27, 2020	4.010	4.200	3.900	4.170	70,432,464	+0.36(+9.45%)
May 26, 2020	3.420	3.830	3.400	3.810	59,780,708	+0.54(+16.51%)
May 22, 2020	3.330	3.340	3.180	3.270	22,887,300	-0.06(-1.80%)
May 21, 2020	3.400	3.440	3.230	3.330	41,570,352	-0.15(-4.31%)
May 20, 2020	3.760	3.820	3.400	3.480	51,696,096	-0.21(-5.69%)
May 19, 2020	3.620	3.750	3.590	3.690	21,684,504	+0.10(+2.79%)
May 18, 2020	3.500	3.690	3.500	3.590	27,803,332	+0.22(+6.53%)
May 15, 2020	3.370	3.450	3.360	3.370	13,698,900	-0.08(-2.32%)
May 14, 2020	3.330	3.520	3.270	3.450	20,917,228	+0.01(+0.29%)
May 13, 2020	3.640	3.680	3.320	3.440	33,986,952	-0.18(-4.97%)
May 12, 2020	3.740	3.780	3.610	3.620	21,867,280	-0.12(-3.21%)
May 11, 2020	3.720	3.770	3.660	3.740	16,558,248	-0.03(-0.80%)
May 08, 2020	3.680	3.800	3.600	3.770	27,861,700	+0.14(+3.86%)
May 07, 2020	3.630	3.670	3.520	3.630	26,676,962	+0.01(+0.28%)
May 06, 2020	3.590	3.650	3.450	3.620	54,251,424	+0.34(+10.37%)
May 05, 2020	3.440	3.480	3.280	3.280	22,305,324	-0.06(-1.80%)
May 04, 2020	3.080	3.360	3.080	3.340	23,363,952	+0.16(+5.03%)
May 01, 2020	3.300	3.330	3.120	3.180	31,268,800	-0.23(-6.74%)
Apr 30, 2020	3.630	3.720	3.370	3.410	44,488,376	-0.20(-5.54%)
Apr 29, 2020	3.830	3.980	3.590	3.610	89,109,800	+0.27(+8.08%)
Apr 28, 2020	3.400	3.440	3.200	3.340	36,236,968	+0.10(+3.09%)
Apr 27, 2020	3.000	3.260	2.950	3.240	35,614,680	+0.30(+10.20%)
Apr 24, 2020	3.080	3.100	2.910	2.940	22,126,100	-0.12(-3.92%)
Apr 23, 2020	3.200	3.200	3.050	3.060	17,378,820	-0.03(-0.97%)
Apr 22, 2020	3.090	3.150	3.050	3.090	14,508,010	+0.07(+2.32%)
Apr 21, 2020	3.100	3.220	3.010	3.020	19,780,932	-0.17(-5.33%)
Apr 20, 2020	3.180	3.350	3.050	3.190	18,656,960	-0.02(-0.62%)
Apr 17, 2020	3.360	3.360	3.150	3.210	22,031,900	-0.04(-1.23%)
Apr 16, 2020	3.300	3.410	3.200	3.250	37,628,040	+0.05(+1.56%)
Apr 15, 2020	2.950	3.200	2.880	3.200	27,476,312	+0.19(+6.31%)
Apr 14, 2020	3.150	3.160	2.920	3.010	36,428,072	+0.04(+1.35%)
Apr 13, 2020	2.670	2.970	2.630	2.970	38,302,496	+0.30(+11.24%)
Apr 09, 2020	2.820	2.820	2.630	2.670	32,810,000	-0.07(-2.55%)
Apr 08, 2020	2.760	2.800	2.710	2.740	18,276,512	+0.04(+1.48%)
Apr 07, 2020	2.810	2.810	2.650	2.700	46,088,664	+0.23(+9.31%)
Apr 06, 2020	2.480	2.550	2.400	2.470	34,833,680	+0.07(+2.92%)
Apr 03, 2020	2.450	2.490	2.330	2.400	19,519,500	+0.01(+0.42%)
Apr 02, 2020	2.510	2.590	2.220	2.390	58,851,800	-0.26(-9.81%)