tiprankstipranks
Trending News
More News >
NIO Inc. Class A (HK:9866)
:9866
Hong Kong Market

NIO Inc. Class A (9866) Historical Prices

Compare
402 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
26.95
27.60
26.80
27.40
27.40
+2.81%
5,484,857
0.60
Jun 27, 2025
27.00
27.00
26.15
26.65
26.65
-1.84%
7,533,357
0.83
Jun 26, 2025
26.85
27.35
26.80
27.15
27.15
-1.45%
3,876,986
0.42
Jun 25, 2025
27.35
28.40
27.25
27.55
27.55
+1.85%
7,469,554
0.80
Jun 24, 2025
26.95
27.35
26.75
27.05
27.05
+0.74%
4,710,317
0.50
Jun 23, 2025
26.35
26.95
25.80
26.85
26.85
+0.37%
4,156,165
0.44
Jun 20, 2025
26.30
26.75
26.15
26.75
26.75
+2.69%
5,370,948
0.55
Jun 19, 2025
26.50
26.95
26.00
26.05
26.05
-2.80%
4,395,725
0.45
Jun 18, 2025
26.90
26.90
26.35
26.80
26.80
-2.01%
4,781,009
0.49
Jun 17, 2025
27.40
27.40
26.90
27.35
27.35
-0.36%
4,323,951
0.44
Jun 16, 2025
27.00
27.60
26.85
27.45
27.45
+1.86%
5,229,059
0.53
Jun 13, 2025
27.65
27.80
26.75
26.95
26.95
-4.94%
9,282,197
0.92
Jun 12, 2025
29.00
29.00
28.30
28.35
28.35
-4.22%
5,435,781
0.54
Jun 11, 2025
29.30
29.85
28.95
29.60
29.60
+4.04%
9,678,230
0.97
Jun 10, 2025
28.05
28.65
27.95
28.45
28.45
+1.97%
11,355,700
1.14
Jun 09, 2025
28.00
28.40
27.70
27.90
27.90
+1.27%
10,663,940
1.08
Jun 06, 2025
28.30
28.30
26.85
27.55
27.55
-3.33%
11,595,040
1.19
Jun 05, 2025
29.05
29.20
28.30
28.50
28.50
+1.97%
8,792,853
0.90
Jun 04, 2025
27.45
28.70
27.35
27.95
27.95
+1.64%
7,612,534
0.78
Jun 03, 2025
27.65
27.80
27.25
27.50
27.50
0.00%
5,504,273
0.55
Jun 02, 2025
27.75
27.80
27.00
27.50
27.50
-2.14%
5,027,720
0.50
May 30, 2025
28.80
28.80
27.60
28.10
28.10
-4.42%
14,180,360
1.42
May 29, 2025
28.60
29.45
28.35
29.40
29.40
+3.70%
7,601,750
0.77
May 28, 2025
28.55
28.60
28.05
28.35
28.35
-0.70%
4,770,735
0.48
May 27, 2025
29.15
29.35
27.95
28.55
28.55
-2.06%
11,842,790
1.21
May 26, 2025
29.60
30.05
28.90
29.15
29.15
-3.00%
5,839,342
0.60
May 23, 2025
30.50
30.50
29.80
30.05
30.05
-1.80%
6,600,298
0.68
May 22, 2025
30.65
31.35
30.15
30.60
30.60
-0.49%
4,280,693
0.44
May 21, 2025
30.85
31.45
30.60
30.75
30.75
+0.65%
4,175,367
0.43
May 20, 2025
31.05
31.10
30.50
30.55
30.55
-1.29%
6,565,056
0.67
May 19, 2025
31.65
31.65
30.65
30.95
30.95
-4.03%
7,368,256
0.76
May 16, 2025
31.45
32.35
30.80
32.25
32.25
+2.38%
7,349,870
0.76
May 15, 2025
32.20
32.20
31.25
31.50
31.50
-2.48%
4,945,182
0.51
May 14, 2025
32.00
32.55
31.55
32.30
32.30
+3.53%
5,865,864
0.60
May 13, 2025
32.30
32.50
30.75
31.20
31.20
-5.17%
10,471,650
1.09
May 12, 2025
31.80
33.30
31.60
32.90
32.90
+7.69%
9,427,601
0.99
May 09, 2025
30.50
30.70
29.95
30.55
30.55
+1.50%
3,287,436
0.34
May 08, 2025
30.05
30.30
29.75
30.10
30.10
+0.84%
2,980,565
0.31
May 07, 2025
30.50
30.90
29.80
29.85
29.85
+0.34%
6,898,525
0.72
May 06, 2025
31.20
31.20
29.50
29.75
29.75
-6.45%
12,563,400
1.34
May 02, 2025
30.90
32.05
30.25
31.80
31.80
+1.11%
6,653,695
0.71
Apr 30, 2025
33.10
33.25
30.65
31.45
31.45
-5.13%
17,166,859
1.89
Apr 29, 2025
33.35
34.20
32.85
33.15
33.15
+4.91%
11,004,680
1.22
Apr 28, 2025
31.20
31.80
30.90
31.60
31.60
-0.32%
7,305,449
0.81
Apr 25, 2025
32.40
32.65
31.55
31.70
31.70
+3.93%
12,346,030
1.39
Apr 24, 2025
30.40
30.75
29.90
30.50
30.50
+3.74%
10,545,330
1.21
Apr 23, 2025
29.45
29.70
28.95
29.40
29.40
+4.44%
9,191,076
1.07
Apr 22, 2025
28.50
28.95
27.90
28.15
28.15
+2.93%
11,449,510
1.34
Apr 17, 2025
26.80
27.75
26.80
27.35
27.35
+3.01%
7,644,650
0.90
Apr 16, 2025
27.90
27.90
26.25
26.55
26.55
-5.01%
10,357,460
1.24
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis