Nio A ADR

NIO
🏛️ usa →
7.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.04 32.98 31.66 31.68 67.6M
2021-12-30 27.89 33.04 27.80 32.42 137.2M
2021-12-29 29.56 29.62 27.52 28.25 51.2M
2021-12-28 29.88 30.19 29.47 29.63 28.8M
2021-12-27 30.39 31.32 29.81 29.96 36.1M
2021-12-23 29.61 30.80 28.97 30.52 38.4M
2021-12-22 29.56 30.38 29.33 29.85 38.4M
2021-12-21 28.73 30.25 28.67 30.16 73.7M
2021-12-20 29.45 29.46 27.79 28.16 56.9M
2021-12-17 29.53 30.51 28.02 30.00 54.5M
2021-12-16 31.05 31.64 29.75 30.07 42.7M
2021-12-15 31.50 31.84 29.06 30.79 80.8M
2021-12-14 32.23 32.38 31.20 32.30 46.0M
2021-12-13 33.68 34.67 32.90 33.66 31.9M
2021-12-10 33.90 34.55 33.25 34.26 32.2M
2021-12-09 34.88 35.55 33.90 34.05 36.3M
2021-12-08 33.82 35.30 33.05 35.05 48.9M
2021-12-07 34.44 34.52 32.68 33.12 51.8M
2021-12-06 32.35 33.32 29.66 32.34 70.0M
2021-12-03 34.58 35.22 31.50 32.15 106.4M
2021-12-02 38.83 39.68 34.02 36.20 85.3M
2021-12-01 40.41 40.83 38.20 38.31 48.1M
2021-11-30 40.37 41.42 38.36 39.13 48.0M
2021-11-29 40.85 41.20 39.49 40.46 35.1M
2021-11-26 39.40 40.34 39.10 39.99 30.5M
2021-11-24 41.70 42.51 40.89 41.42 33.5M
2021-11-23 41.50 43.12 40.47 42.04 55.1M
2021-11-22 40.42 42.84 40.25 41.49 71.0M
2021-11-19 38.59 39.10 38.00 38.66 30.1M
2021-11-18 39.00 39.44 37.45 38.41 42.3M
2021-11-17 40.57 40.92 39.07 39.67 35.8M
2021-11-16 40.89 41.30 40.02 40.67 37.1M
2021-11-15 42.60 42.69 40.02 40.57 47.6M
2021-11-12 42.69 43.55 41.91 42.67 34.7M
2021-11-11 40.89 42.22 40.35 42.20 39.9M
2021-11-10 40.89 42.09 38.83 39.55 48.6M
2021-11-09 43.49 43.80 40.60 40.64 49.2M
2021-11-08 42.65 44.27 42.28 43.20 38.5M
2021-11-05 43.52 43.52 41.82 42.29 33.0M
2021-11-04 42.76 44.00 42.50 43.12 53.6M
2021-11-03 41.98 42.41 40.63 41.50 34.2M
2021-11-02 40.47 42.49 40.20 41.30 46.2M
2021-11-01 38.11 40.84 38.11 40.84 53.1M
2021-10-29 40.25 40.55 39.21 39.41 33.4M
2021-10-28 39.53 40.80 39.19 40.79 32.8M
2021-10-27 40.90 41.28 39.26 39.31 28.8M
2021-10-26 41.29 42.61 40.47 40.47 55.9M
2021-10-25 39.40 41.42 39.24 41.27 46.9M
2021-10-22 39.96 40.39 38.54 38.88 28.0M
2021-10-21 39.51 40.61 39.37 39.97 25.4M
2021-10-20 39.97 40.34 39.16 39.78 25.1M
2021-10-19 40.27 40.90 39.56 40.03 37.8M
2021-10-18 37.49 39.84 37.27 39.61 43.5M
2021-10-15 36.99 38.29 36.94 37.71 48.2M
2021-10-14 36.21 36.45 35.61 36.28 29.9M
2021-10-13 35.78 36.68 35.47 36.24 33.4M
2021-10-12 35.70 36.05 35.18 35.51 26.6M
2021-10-11 36.09 36.52 35.53 35.64 25.4M
2021-10-08 36.44 36.55 35.83 35.83 32.0M
2021-10-07 35.44 36.64 34.91 35.99 67.9M
2021-10-06 33.41 34.16 33.17 33.66 22.9M
2021-10-05 33.30 34.31 33.27 33.87 26.4M
2021-10-04 35.02 35.02 33.28 33.40 40.8M
2021-10-01 36.63 36.67 35.26 35.38 34.9M
2021-09-30 35.63 35.98 35.29 35.63 25.8M
2021-09-29 35.44 36.36 35.02 35.13 33.6M
2021-09-28 36.28 37.03 34.93 35.05 37.5M
2021-09-27 35.43 36.86 34.43 36.77 36.1M
2021-09-24 35.59 36.07 35.20 35.38 23.8M
2021-09-23 36.20 36.50 35.57 36.01 27.2M
2021-09-22 35.21 35.83 35.12 35.70 26.6M
2021-09-21 35.52 35.82 34.88 34.90 31.7M
2021-09-20 36.11 36.32 34.54 35.17 57.6M
2021-09-17 37.30 37.57 36.97 37.51 29.6M
2021-09-16 37.54 37.67 36.74 37.09 33.0M
2021-09-15 38.00 38.15 36.95 38.03 27.0M
2021-09-14 38.49 39.40 37.69 37.89 30.9M
2021-09-13 38.01 38.39 36.56 38.39 38.4M
2021-09-10 38.62 39.52 37.90 37.98 29.3M
2021-09-09 37.98 38.85 37.55 38.45 33.8M
2021-09-08 39.17 39.43 37.81 38.14 51.8M
2021-09-07 40.85 41.86 40.59 40.59 35.3M
2021-09-03 40.11 40.97 39.83 40.37 30.4M
2021-09-02 39.07 41.02 38.90 40.35 43.9M
2021-09-01 37.49 39.93 37.20 39.08 56.9M
2021-08-31 38.24 39.39 37.90 39.31 44.9M
2021-08-30 38.17 38.28 36.64 37.80 38.1M
2021-08-27 38.23 38.47 37.83 38.05 23.5M
2021-08-26 38.63 39.74 37.82 38.26 34.4M
2021-08-25 38.66 39.14 38.18 38.95 25.6M
2021-08-24 39.24 39.61 38.63 38.94 37.9M
2021-08-23 37.44 38.38 37.04 38.17 39.6M
2021-08-20 36.63 37.90 36.60 36.92 43.5M
2021-08-19 37.89 38.15 36.24 36.29 56.7M
2021-08-18 38.49 39.63 37.95 38.86 48.3M
2021-08-17 37.46 39.02 36.83 38.10 60.8M
2021-08-16 39.46 39.60 38.07 38.62 66.6M
2021-08-13 41.90 42.28 40.61 41.03 39.2M
2021-08-12 44.35 44.40 41.55 42.47 50.8M
2021-08-11 44.71 45.12 43.15 43.97 33.8M
2021-08-10 45.47 46.38 44.10 44.22 29.6M
2021-08-09 43.70 45.48 43.70 45.21 30.5M
2021-08-06 45.55 45.80 43.45 43.84 38.0M
2021-08-05 44.75 46.30 44.02 45.60 33.4M
2021-08-04 45.47 45.80 44.56 45.09 35.5M
2021-08-03 45.23 45.80 43.76 44.57 46.0M
2021-08-02 44.65 46.78 44.30 45.85 68.5M
2021-07-30 42.23 45.20 41.53 44.68 66.3M
2021-07-29 42.25 43.30 41.64 42.62 46.8M
2021-07-28 40.91 42.00 39.79 41.84 59.2M
2021-07-27 42.44 43.30 38.66 39.36 102.7M
2021-07-26 42.67 44.88 41.93 43.17 54.8M
2021-07-23 43.67 44.50 42.50 43.99 49.6M
2021-07-22 46.96 47.38 45.47 46.07 38.9M
2021-07-21 44.10 47.38 44.00 46.77 59.9M
2021-07-20 43.60 44.41 42.43 44.17 37.9M
2021-07-19 41.49 43.67 40.48 43.35 65.3M
2021-07-16 43.85 44.40 42.40 42.80 49.9M
2021-07-15 43.26 44.77 42.68 43.68 55.9M
2021-07-14 44.84 45.17 42.68 43.05 56.8M
2021-07-13 46.20 46.91 44.93 44.96 44.7M
2021-07-12 45.97 46.82 44.60 46.34 54.7M
2021-07-09 46.71 47.01 44.58 45.53 64.6M
2021-07-08 43.86 46.26 42.73 45.60 93.8M
2021-07-07 50.20 50.55 45.75 46.04 85.8M
2021-07-06 49.40 51.74 49.18 50.29 67.7M
2021-07-02 51.26 51.47 48.53 50.40 78.7M
2021-07-01 54.77 55.13 50.27 50.90 124.5M
2021-06-30 50.58 53.84 50.55 53.20 92.0M
2021-06-29 49.15 50.61 48.55 50.34 64.8M
2021-06-28 45.72 49.65 45.55 49.40 90.2M
2021-06-25 45.78 45.94 44.88 45.07 32.6M
2021-06-24 45.91 46.59 45.24 45.46 37.7M
2021-06-23 44.97 45.98 44.61 45.41 39.5M
2021-06-22 45.86 46.55 43.81 44.10 61.4M
2021-06-21 46.55 46.99 45.07 46.51 44.5M
2021-06-18 47.68 48.37 46.59 46.91 90.8M
2021-06-17 45.05 47.76 44.86 47.36 64.9M
2021-06-16 44.23 45.13 43.77 45.02 47.4M
2021-06-15 46.21 46.38 45.04 45.15 44.8M
2021-06-14 45.95 47.25 45.58 46.55 65.3M
2021-06-11 42.93 46.26 42.76 45.68 85.7M
2021-06-10 42.67 43.43 42.16 42.76 34.8M
2021-06-09 43.53 44.44 42.73 42.74 36.4M
2021-06-08 44.46 44.89 42.82 43.56 50.3M
2021-06-07 41.67 43.90 41.44 43.68 53.3M
2021-06-04 41.43 42.33 41.15 41.94 41.0M
2021-06-03 40.68 42.37 40.31 40.90 62.4M
2021-06-02 42.15 42.88 40.95 41.16 66.4M
2021-06-01 39.99 42.44 39.94 42.34 101.5M
2021-05-28 38.75 39.76 38.17 38.62 58.2M
2021-05-27 37.95 38.98 37.18 38.91 53.1M
2021-05-26 36.25 38.08 36.07 37.76 55.9M
2021-05-25 36.32 37.64 35.69 36.07 76.6M
2021-05-24 34.26 36.49 33.56 35.89 67.2M
2021-05-21 34.66 34.78 33.87 34.06 49.6M
2021-05-20 33.98 34.51 33.64 34.33 49.0M
2021-05-19 32.98 33.46 32.59 33.46 68.8M
2021-05-18 34.01 34.78 33.26 34.19 64.9M
2021-05-17 33.33 34.16 32.82 33.81 64.0M
2021-05-14 31.94 33.69 31.56 33.42 80.2M
2021-05-13 33.85 34.27 30.71 31.22 113.7M
2021-05-12 34.38 35.13 33.48 33.68 76.0M
2021-05-11 32.45 35.46 32.20 34.87 113.4M
2021-05-10 36.78 36.79 34.30 34.33 92.3M
2021-05-07 37.17 38.04 36.62 36.94 55.6M
2021-05-06 37.49 38.04 35.77 36.68 71.7M
2021-05-05 38.34 38.70 37.46 37.71 56.3M
2021-05-04 38.99 39.32 36.92 37.93 78.3M
2021-05-03 40.34 41.45 39.31 39.54 80.1M
2021-04-30 37.73 41.22 37.35 39.84 116.7M
2021-04-29 41.38 41.49 38.73 38.99 82.7M
2021-04-28 40.74 41.95 40.44 41.19 57.6M
2021-04-27 43.02 43.13 41.02 41.21 70.0M
2021-04-26 41.96 43.22 40.86 42.62 88.2M
2021-04-23 40.20 41.20 39.54 41.08 70.6M
2021-04-22 38.99 40.45 38.49 39.57 115.8M
2021-04-21 36.53 38.96 36.16 38.90 77.4M
2021-04-20 37.17 37.82 35.94 36.93 71.2M
2021-04-19 36.78 37.54 35.36 36.78 92.2M
2021-04-16 34.69 36.54 34.06 36.09 84.5M
2021-04-15 37.02 37.06 34.56 35.66 100.4M
2021-04-14 39.23 39.33 36.79 37.02 78.5M
2021-04-13 37.48 38.66 37.33 38.48 62.0M
2021-04-12 37.96 38.00 36.76 37.14 53.4M
2021-04-09 38.36 38.36 37.01 38.12 69.3M
2021-04-08 37.62 39.18 37.47 38.70 63.7M
2021-04-07 39.70 39.85 36.95 37.27 80.0M
2021-04-06 38.83 40.39 38.42 40.00 68.0M
2021-04-05 40.54 40.65 38.72 39.31 71.4M
2021-04-01 41.56 42.06 39.25 39.66 116.3M
2021-03-31 38.96 39.25 37.45 38.98 98.3M
2021-03-30 35.20 37.96 34.61 37.55 106.2M
2021-03-29 35.26 36.84 34.50 35.51 83.2M
2021-03-26 35.65 36.65 34.00 36.13 163.0M
2021-03-25 35.24 39.19 35.12 37.94 118.1M
2021-03-24 41.20 41.29 36.58 36.96 130.7M
2021-03-23 42.58 43.11 40.98 41.18 58.5M
2021-03-22 44.07 44.56 42.58 42.94 72.8M
2021-03-19 41.44 43.40 40.44 43.35 97.7M
2021-03-18 43.30 44.26 41.45 41.63 71.4M
2021-03-17 41.90 45.02 41.33 44.76 96.2M
2021-03-16 45.04 45.66 43.17 43.68 84.4M
2021-03-15 45.55 46.29 44.38 44.93 74.4M
2021-03-12 43.51 45.80 42.76 45.50 113.5M
2021-03-11 44.44 46.16 42.80 46.03 134.8M
2021-03-10 43.50 45.26 40.25 41.32 190.8M
2021-03-09 37.48 42.08 36.52 41.35 176.6M
2021-03-08 36.97 39.48 34.90 35.21 143.1M
2021-03-05 39.24 39.87 31.91 38.11 270.8M
2021-03-04 40.49 42.43 37.59 39.28 205.9M
2021-03-03 44.58 45.08 41.11 41.53 107.9M
2021-03-02 46.11 47.13 42.66 43.29 161.3M
2021-03-01 48.55 50.42 47.63 49.76 94.2M
2021-02-26 47.00 47.95 44.62 45.78 100.3M
2021-02-25 51.60 51.85 46.01 46.81 95.5M
2021-02-24 49.31 52.07 47.75 51.86 82.5M
2021-02-23 45.62 49.67 41.66 49.11 142.5M
2021-02-22 54.18 54.37 50.40 50.68 68.8M
2021-02-19 55.72 56.04 54.10 55.04 43.0M
2021-02-18 55.45 56.38 52.60 54.43 62.5M
2021-02-17 57.92 58.03 55.90 57.32 64.2M
2021-02-16 60.40 62.14 58.65 59.23 55.1M
2021-02-12 60.26 61.05 59.10 59.85 40.2M
2021-02-11 61.69 63.06 59.81 60.27 55.7M
2021-02-10 62.55 64.60 60.33 61.26 90.4M
2021-02-09 58.95 63.10 58.24 62.84 97.2M
2021-02-08 57.08 59.52 56.18 59.07 64.3M
2021-02-05 57.74 57.98 56.01 56.67 43.1M
2021-02-04 58.79 59.20 57.11 57.60 48.7M
2021-02-03 55.96 58.72 54.84 57.98 80.1M
2021-02-02 57.06 57.54 54.51 55.77 66.2M
2021-02-01 59.07 59.12 54.37 56.99 79.9M
2021-01-29 59.03 60.71 56.44 57.00 78.7M
2021-01-28 56.76 59.46 55.15 58.37 74.0M
2021-01-27 57.95 59.79 56.60 57.15 73.1M
2021-01-26 60.04 60.67 58.64 60.31 70.4M
2021-01-25 64.05 64.52 58.35 59.99 112.0M
2021-01-22 58.95 62.17 58.32 61.95 133.9M
2021-01-21 57.02 58.58 55.88 58.34 73.1M
2021-01-20 59.85 60.09 56.19 57.71 95.0M
2021-01-19 58.21 59.01 56.41 58.44 99.6M
2021-01-15 59.84 60.22 55.67 56.27 132.2M
2021-01-14 62.63 63.23 60.04 60.87 99.3M
2021-01-13 62.94 64.41 61.41 62.15 116.1M
2021-01-12 61.42 64.13 60.42 62.04 184.9M
2021-01-11 64.95 66.99 62.19 62.70 279.8M
2021-01-08 57.76 59.31 55.88 58.92 218.5M
2021-01-07 53.05 54.61 52.35 54.28 119.4M
2021-01-06 54.02 55.28 49.08 50.50 176.4M
2021-01-05 51.97 53.75 50.40 53.20 147.5M
2021-01-04 51.20 54.45 50.67 53.49 215.9M