Education
About Us
Working with TipRanks
Follow Us
NIO Inc. Class A (HK:9866)
:9866
Time Period
1Y
Events
Historical Prices
Rows:
Oct 28, 2025
55.00
55.70
54.00
54.50
54.50
-0.91%
4,668,712
0.42
Oct 27, 2025
53.55
55.00
53.00
55.00
55.00
+4.46%
9,989,936
0.90
Oct 24, 2025
54.40
54.45
52.05
52.65
52.65
-3.22%
12,924,090
1.17
Oct 23, 2025
54.00
54.65
52.65
54.40
54.40
-0.27%
7,175,507
0.65
Oct 22, 2025
53.20
55.15
52.40
54.55
54.55
+1.68%
6,886,363
0.61
Oct 21, 2025
54.45
54.65
53.45
53.65
53.65
+2.78%
7,645,098
0.68
Oct 20, 2025
52.55
53.30
51.75
52.20
52.20
+3.67%
6,390,423
0.57
Oct 17, 2025
52.05
52.30
49.56
50.35
50.35
+2.17%
17,993,381
1.61
Oct 16, 2025
53.60
53.95
47.00
49.28
49.28
-8.99%
39,245,980
3.67
Oct 15, 2025
53.55
54.35
53.00
54.15
54.15
+1.21%
4,216,026
0.39
Oct 14, 2025
56.70
57.15
53.00
53.50
53.50
-3.52%
10,047,740
0.93
Oct 13, 2025
55.00
56.30
53.75
55.45
55.45
-4.07%
9,920,753
0.90
Oct 10, 2025
59.10
59.30
57.75
57.80
57.80
-5.09%
4,543,590
0.41
Oct 09, 2025
61.20
61.75
60.10
60.90
60.90
+1.33%
5,772,510
0.52
Oct 08, 2025
58.95
60.10
58.65
60.10
60.10
+0.50%
4,409,407
0.39
Oct 06, 2025
59.80
60.10
58.90
59.80
59.80
-0.17%
2,601,874
0.23
Oct 03, 2025
61.25
61.30
59.45
59.90
59.90
-2.12%
3,975,484
0.35
Oct 02, 2025
58.90
61.60
58.90
61.20
61.20
+6.62%
9,493,670
0.85
Sep 30, 2025
56.60
57.70
55.70
57.40
57.40
+3.05%
8,057,298
0.72
Sep 29, 2025
56.00
56.30
55.40
55.70
55.70
-1.59%
4,273,374
0.38
Sep 26, 2025
57.70
58.75
56.30
56.60
56.60
-0.18%
6,652,447
0.60
Sep 25, 2025
56.40
57.40
55.65
56.70
56.70
+2.25%
6,105,121
0.55
Sep 24, 2025
54.45
55.80
53.75
55.45
55.45
+3.16%
9,825,808
0.89
Sep 23, 2025
55.10
55.35
52.15
53.75
53.75
-5.95%
17,632,590
1.62
Sep 22, 2025
59.45
59.60
55.90
57.15
57.15
-2.56%
36,810,551
3.55
Sep 19, 2025
58.20
60.35
57.45
58.65
58.65
+4.45%
21,717,170
2.15
Sep 18, 2025
57.80
58.80
54.70
56.15
56.15
-1.32%
21,019,211
2.13
Sep 17, 2025
54.85
57.15
54.75
56.90
56.90
+11.46%
17,327,760
1.80
Sep 16, 2025
50.85
51.85
50.60
51.05
51.05
+2.47%
6,096,185
0.63
Sep 15, 2025
48.56
51.65
48.44
49.82
49.82
+3.53%
11,639,450
1.22
Sep 12, 2025
48.00
48.62
47.16
48.12
48.12
+4.84%
10,582,510
1.12
Sep 11, 2025
45.02
47.32
44.76
45.90
45.90
-1.76%
21,431,689
2.32
Sep 10, 2025
48.80
48.98
46.66
46.72
46.72
-2.26%
9,691,517
1.06
Sep 09, 2025
48.50
48.98
47.68
47.80
47.80
+1.31%
5,023,352
0.54
Sep 08, 2025
47.70
47.70
46.40
47.18
47.18
-1.38%
7,169,518
0.77
Sep 05, 2025
48.20
48.70
47.06
47.84
47.84
-0.83%
10,025,630
1.08
Sep 04, 2025
50.10
50.30
48.16
48.24
48.24
-6.42%
13,730,980
1.48
Sep 03, 2025
52.65
53.35
50.80
51.55
51.55
+0.98%
9,536,739
1.03
Sep 02, 2025
53.50
53.95
50.75
51.05
51.05
-3.59%
8,774,690
0.95
Sep 01, 2025
50.55
53.75
50.05
52.95
52.95
+4.64%
10,883,400
1.19
Aug 29, 2025
50.55
52.20
49.54
50.60
50.60
+0.20%
9,743,858
1.07
Aug 28, 2025
50.25
51.20
49.56
50.50
50.50
-2.23%
9,706,395
1.06
Aug 27, 2025
53.55
53.95
51.00
51.65
51.65
+4.26%
17,264,539
1.92
Aug 26, 2025
48.50
49.94
48.40
49.54
49.54
-6.00%
16,798,699
1.91
Aug 25, 2025
52.55
54.40
50.60
52.70
52.70
+15.17%
36,019,527
4.27
Aug 22, 2025
43.60
45.82
43.40
45.76
45.76
+11.12%
22,731,789
2.79
Aug 21, 2025
39.60
41.38
39.30
41.18
41.18
+5.27%
11,527,000
1.43
Aug 20, 2025
39.24
39.80
38.54
39.12
39.12
+1.24%
5,819,647
0.72
Aug 19, 2025
38.02
39.34
37.22
38.64
38.64
+0.84%
6,824,502
0.85
Aug 18, 2025
37.70
38.90
37.62
38.32
38.32
+6.98%
9,308,159
1.17
Rows: