NIO Inc. (HKG:9866)
Hong Kong · Delayed Price · Currency is HKD 41.32
+0.36 (0.88%)
At close: Jan 2, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 41.52 | 41.70 | 40.68 | 41.32 | 41.32 | 0.88% | 4,677,328 |
| Dec 31, 2025 | 42.50 | 43.00 | 40.52 | 40.96 | 40.96 | -0.58% | 6,301,716 |
| Dec 30, 2025 | 42.42 | 42.42 | 41.12 | 41.20 | 41.20 | 2.18% | 7,579,610 |
| Dec 29, 2025 | 39.88 | 41.28 | 39.80 | 40.32 | 40.32 | 4.89% | 7,490,038 |
| Dec 24, 2025 | 38.42 | 38.60 | 38.18 | 38.44 | 38.44 | -0.47% | 1,201,084 |
| Dec 23, 2025 | 39.00 | 39.20 | 38.42 | 38.62 | 38.62 | -0.97% | 2,591,745 |
| Dec 22, 2025 | 39.60 | 39.70 | 38.54 | 39.00 | 39.00 | -0.76% | 4,275,281 |
| Dec 19, 2025 | 38.42 | 39.56 | 38.42 | 39.30 | 39.30 | 2.29% | 6,293,428 |
| Dec 18, 2025 | 38.80 | 38.80 | 37.84 | 38.42 | 38.42 | -1.49% | 3,287,323 |
| Dec 17, 2025 | 38.84 | 39.40 | 38.76 | 39.00 | 39.00 | 0.41% | 3,669,614 |
| Dec 16, 2025 | 40.00 | 40.00 | 38.04 | 38.84 | 38.84 | -1.02% | 4,091,579 |
| Dec 15, 2025 | 39.82 | 39.82 | 39.06 | 39.24 | 39.24 | -2.49% | 2,822,890 |
| Dec 12, 2025 | 40.10 | 40.60 | 39.96 | 40.24 | 40.24 | 2.60% | 3,863,559 |
| Dec 11, 2025 | 39.20 | 39.58 | 38.66 | 39.22 | 39.22 | 0.67% | 3,377,942 |
| Dec 10, 2025 | 39.82 | 39.82 | 38.64 | 38.96 | 38.96 | -2.16% | 4,805,543 |
| Dec 9, 2025 | 40.50 | 40.98 | 39.56 | 39.82 | 39.82 | -0.30% | 3,871,679 |
| Dec 8, 2025 | 40.20 | 40.20 | 39.70 | 39.94 | 39.94 | -0.70% | 4,250,423 |
| Dec 5, 2025 | 39.38 | 40.34 | 39.02 | 40.22 | 40.22 | 2.13% | 7,852,356 |
| Dec 4, 2025 | 38.60 | 39.42 | 37.80 | 39.38 | 39.38 | 0.82% | 13,002,780 |
| Dec 3, 2025 | 39.68 | 39.68 | 38.56 | 39.06 | 39.06 | -3.32% | 8,914,663 |
| Dec 2, 2025 | 40.64 | 41.56 | 39.98 | 40.40 | 40.40 | -6.74% | 11,987,760 |
| Dec 1, 2025 | 43.48 | 43.62 | 42.80 | 43.32 | 43.32 | -0.46% | 4,739,914 |
| Nov 28, 2025 | 43.44 | 43.94 | 43.30 | 43.52 | 43.52 | 0.69% | 6,415,222 |
| Nov 27, 2025 | 42.94 | 43.80 | 42.94 | 43.22 | 43.22 | -1.55% | 6,022,662 |
| Nov 26, 2025 | 43.56 | 45.04 | 43.14 | 43.90 | 43.90 | -6.24% | 10,712,940 |
| Nov 25, 2025 | 46.40 | 46.82 | 45.10 | 46.82 | 46.82 | 3.04% | 8,045,149 |
| Nov 24, 2025 | 44.90 | 45.44 | 44.06 | 45.44 | 45.44 | 5.77% | 10,519,040 |
| Nov 21, 2025 | 42.84 | 43.40 | 42.22 | 42.96 | 42.96 | -4.83% | 14,047,590 |
| Nov 20, 2025 | 46.24 | 46.64 | 44.78 | 45.14 | 45.14 | -3.22% | 9,575,938 |
| Nov 19, 2025 | 47.02 | 47.16 | 46.30 | 46.64 | 46.64 | -2.06% | 7,133,878 |
| Nov 18, 2025 | 47.84 | 48.70 | 47.10 | 47.62 | 47.62 | -3.45% | 5,213,854 |
| Nov 17, 2025 | 49.26 | 49.58 | 48.92 | 49.32 | 49.32 | -0.08% | 3,649,890 |
| Nov 14, 2025 | 48.62 | 49.72 | 48.46 | 49.36 | 49.36 | -3.22% | 6,601,196 |
| Nov 13, 2025 | 51.10 | 51.10 | 50.30 | 51.00 | 51.00 | -0.49% | 4,628,100 |
| Nov 12, 2025 | 52.65 | 53.15 | 50.65 | 51.25 | 51.25 | -6.65% | 9,499,444 |
| Nov 11, 2025 | 53.20 | 55.55 | 52.40 | 54.90 | 54.90 | 1.10% | 8,647,676 |
| Nov 10, 2025 | 54.65 | 55.00 | 53.90 | 54.30 | 54.30 | -1.99% | 5,069,192 |
| Nov 7, 2025 | 56.90 | 56.90 | 55.05 | 55.40 | 55.40 | -5.14% | 5,574,247 |
| Nov 6, 2025 | 57.25 | 58.50 | 56.70 | 58.40 | 58.40 | 2.10% | 4,933,112 |
| Nov 5, 2025 | 55.30 | 57.30 | 54.00 | 57.20 | 57.20 | 1.51% | 4,990,447 |
| Nov 4, 2025 | 57.00 | 58.10 | 56.20 | 56.35 | 56.35 | -0.97% | 5,638,792 |
| Nov 3, 2025 | 56.50 | 57.10 | 55.85 | 56.90 | 56.90 | 4.21% | 5,308,594 |
| Oct 31, 2025 | 54.95 | 55.40 | 54.15 | 54.60 | 54.60 | -1.00% | 5,418,428 |
| Oct 30, 2025 | 56.00 | 56.30 | 54.55 | 55.15 | 55.15 | 1.19% | 7,323,008 |
| Oct 28, 2025 | 55.00 | 55.70 | 54.00 | 54.50 | 54.50 | -0.91% | 4,668,712 |
| Oct 27, 2025 | 53.55 | 55.00 | 53.00 | 55.00 | 55.00 | 4.46% | 9,989,936 |
| Oct 24, 2025 | 54.40 | 54.45 | 52.05 | 52.65 | 52.65 | -3.22% | 12,924,090 |
| Oct 23, 2025 | 54.00 | 54.65 | 52.65 | 54.40 | 54.40 | -0.27% | 7,175,507 |
| Oct 22, 2025 | 53.20 | 55.15 | 52.40 | 54.55 | 54.55 | 1.68% | 6,886,363 |
| Oct 21, 2025 | 54.45 | 54.65 | 53.45 | 53.65 | 53.65 | 2.78% | 7,645,098 |