Nio A ADR

NIO
🏛️ usa →
7.21
Last Update: 2025-09-29
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
2022-12-30 9.83 9.98 9.52 9.75 40.9M
2022-12-29 9.92 10.27 9.77 9.99 49.4M
2022-12-28 10.01 10.25 9.61 9.80 42.2M
2022-12-27 10.53 10.61 9.97 10.06 54.2M
2022-12-23 11.22 11.22 10.69 10.97 33.7M
2022-12-22 11.45 11.58 10.76 11.29 32.5M
2022-12-21 11.07 11.71 10.86 11.61 34.2M
2022-12-20 10.67 11.59 10.58 11.09 44.8M
2022-12-19 11.66 11.66 10.83 11.06 40.6M
2022-12-16 12.13 12.38 11.60 11.60 46.5M
2022-12-15 12.33 12.63 11.68 11.88 41.6M
2022-12-14 12.45 12.53 11.97 12.10 33.3M
2022-12-13 13.11 13.24 12.03 12.31 52.1M
2022-12-12 12.30 12.58 12.16 12.49 35.2M
2022-12-09 13.17 13.32 12.62 12.63 44.1M
2022-12-08 13.00 13.55 12.88 13.41 52.4M
2022-12-07 12.42 12.72 12.15 12.58 52.8M
2022-12-06 13.00 13.28 12.43 13.24 62.7M
2022-12-05 13.99 14.03 12.59 12.80 94.8M
2022-12-02 12.06 13.32 11.97 13.13 106.3M
2022-12-01 12.35 12.55 11.95 12.09 59.6M
2022-11-30 11.34 13.27 11.34 12.78 173.2M
2022-11-29 10.65 10.90 10.39 10.50 48.3M
2022-11-28 10.05 10.63 9.99 10.12 39.2M
2022-11-25 10.26 10.30 9.96 10.17 23.5M
2022-11-23 10.31 10.74 10.24 10.56 49.4M
2022-11-22 9.87 10.10 9.75 10.01 36.1M
2022-11-21 10.22 10.25 9.67 10.02 53.1M
2022-11-18 10.65 10.81 10.26 10.47 49.3M
2022-11-17 10.25 10.72 9.93 10.67 62.6M
2022-11-16 11.17 11.29 10.45 10.53 49.6M
2022-11-15 11.91 11.95 11.36 11.51 63.2M
2022-11-14 11.86 12.12 11.17 11.17 62.6M
2022-11-11 10.79 11.69 10.54 11.56 100.6M
2022-11-10 10.30 10.83 10.05 10.34 84.0M
2022-11-09 10.00 10.18 9.14 9.25 81.2M
2022-11-08 10.68 10.87 10.08 10.56 61.7M
2022-11-07 12.23 12.38 10.70 10.98 84.1M
2022-11-04 11.00 11.69 10.60 11.68 125.4M
2022-11-03 9.19 10.17 9.03 9.94 64.7M
2022-11-02 9.60 10.13 9.48 9.49 76.0M
2022-11-01 10.33 10.45 9.69 9.71 56.2M
2022-10-31 9.51 10.05 9.38 9.67 46.9M
2022-10-28 9.50 9.98 9.28 9.69 74.4M
2022-10-27 10.53 10.73 9.97 9.98 64.0M
2022-10-26 10.44 11.09 10.23 10.81 79.3M
2022-10-25 9.81 10.63 9.53 10.63 98.2M
2022-10-24 10.01 10.03 8.38 9.45 166.5M
2022-10-21 10.67 11.21 10.41 11.21 42.5M
2022-10-20 11.03 11.43 10.88 10.97 47.1M
2022-10-19 11.80 11.90 10.71 10.92 99.0M
2022-10-18 13.08 13.22 12.09 12.21 58.2M
2022-10-17 12.19 12.64 12.12 12.21 51.1M
2022-10-14 12.99 13.18 11.73 11.75 60.0M
2022-10-13 12.35 12.85 11.95 12.78 53.5M
2022-10-12 12.93 13.46 12.48 12.88 50.0M
2022-10-11 13.13 13.42 12.58 12.83 51.8M
2022-10-10 13.66 13.73 13.02 13.28 48.7M
2022-10-07 14.29 14.53 13.54 13.76 53.3M
2022-10-06 16.00 16.24 14.76 14.77 67.7M
2022-10-05 16.50 16.68 15.64 16.04 39.7M
2022-10-04 16.17 16.88 15.95 16.73 45.1M
2022-10-03 15.85 15.94 15.28 15.49 38.4M
2022-09-30 15.21 16.15 15.20 15.77 39.3M
2022-09-29 16.83 16.94 15.37 15.58 51.7M
2022-09-28 16.80 17.46 16.66 17.33 37.3M
2022-09-27 18.18 18.23 16.98 17.19 40.7M
2022-09-26 17.77 18.40 17.53 17.62 42.0M
2022-09-23 18.00 18.21 17.42 17.64 39.5M
2022-09-22 18.51 19.18 18.09 18.35 36.8M
2022-09-21 20.12 20.16 18.25 18.30 64.6M
2022-09-20 20.70 20.95 20.21 20.41 29.3M
2022-09-19 19.75 20.96 19.75 20.90 36.2M
2022-09-16 21.10 21.35 19.96 20.15 65.8M
2022-09-15 21.51 22.74 21.25 21.51 43.8M
2022-09-14 21.47 22.09 21.03 21.94 47.2M
2022-09-13 20.95 22.30 20.85 21.97 78.0M
2022-09-12 20.10 21.88 20.01 21.75 87.0M
2022-09-09 18.40 19.59 18.29 19.16 55.0M
2022-09-08 17.37 17.70 16.99 17.68 30.5M
2022-09-07 16.54 18.37 16.54 17.48 58.6M
2022-09-06 17.60 17.81 17.09 17.11 32.5M
2022-09-02 18.43 18.65 17.71 17.73 44.1M
2022-09-01 19.28 19.35 18.09 18.79 47.7M
2022-08-31 20.11 20.38 19.28 19.91 39.4M
2022-08-30 19.85 20.22 19.30 19.83 29.8M
2022-08-29 19.66 20.67 19.64 19.81 33.2M
2022-08-26 20.77 21.26 19.81 19.92 61.5M
2022-08-25 19.43 20.37 18.76 20.08 42.5M
2022-08-24 18.01 19.23 18.00 18.87 29.3M
2022-08-23 18.69 18.80 17.73 18.29 34.2M
2022-08-22 18.88 19.26 18.66 18.95 27.3M
2022-08-19 19.62 19.71 18.92 19.05 24.3M
2022-08-18 20.02 20.18 19.51 19.91 21.6M
2022-08-17 20.68 21.02 20.06 20.08 26.5M
2022-08-16 21.15 21.15 20.41 20.91 32.1M
2022-08-15 20.51 21.55 20.47 21.30 36.3M
2022-08-12 20.26 21.17 19.79 21.11 35.0M
2022-08-11 20.40 21.97 20.08 20.82 56.3M
2022-08-10 19.58 20.07 19.07 20.05 35.3M
2022-08-09 20.23 20.24 19.01 19.17 38.1M
2022-08-08 20.25 20.79 20.15 20.17 29.6M
2022-08-05 20.53 20.68 19.88 20.22 34.1M
2022-08-04 20.39 21.47 20.33 20.90 37.7M
2022-08-03 20.31 20.37 19.43 20.30 44.0M
2022-08-02 19.68 20.95 19.61 20.18 51.3M
2022-08-01 20.19 20.76 19.87 20.18 54.4M
2022-07-29 18.81 19.84 18.66 19.73 36.9M
2022-07-28 19.18 19.55 18.59 19.49 31.1M
2022-07-27 19.14 19.50 18.75 19.38 32.9M
2022-07-26 19.35 19.74 18.91 19.04 27.7M
2022-07-25 18.98 19.50 18.77 19.33 30.4M
2022-07-22 20.72 20.78 19.00 19.24 55.6M
2022-07-21 20.16 21.17 20.16 20.68 39.8M
2022-07-20 20.01 20.95 20.01 20.37 40.4M
2022-07-19 21.10 21.10 19.53 20.20 63.2M
2022-07-18 20.96 21.82 20.60 20.84 40.4M
2022-07-15 20.84 20.90 19.93 20.72 41.3M
2022-07-14 21.06 21.45 20.66 21.05 39.9M
2022-07-13 20.23 21.80 20.23 21.09 50.1M
2022-07-12 20.41 21.19 20.04 20.87 49.8M
2022-07-11 21.60 21.74 20.50 20.57 54.8M
2022-07-08 22.16 23.28 21.66 22.60 48.9M
2022-07-07 21.40 23.10 21.36 22.50 72.1M
2022-07-06 21.81 21.84 20.26 20.83 59.0M
2022-07-05 21.04 22.20 20.35 22.18 50.7M
2022-07-01 22.32 22.50 20.95 21.36 56.9M
2022-06-30 21.86 22.12 20.90 21.72 53.1M
2022-06-29 20.76 22.28 20.60 21.86 71.6M
2022-06-28 22.36 23.45 22.02 22.36 76.4M
2022-06-27 24.13 24.43 22.85 22.95 61.7M
2022-06-24 23.22 24.17 23.16 24.08 67.1M
2022-06-23 23.11 23.21 22.23 23.05 77.5M
2022-06-22 22.34 23.13 21.93 22.55 81.6M
2022-06-21 21.84 23.10 21.58 22.66 90.3M
2022-06-17 19.77 20.89 19.73 20.77 82.1M
2022-06-16 19.18 19.93 18.47 19.18 77.2M
2022-06-15 18.96 20.26 18.18 20.11 121.4M
2022-06-14 16.53 19.09 16.49 18.66 105.6M
2022-06-13 17.32 17.49 15.84 15.99 60.5M
2022-06-10 18.86 19.18 17.81 18.14 61.4M
2022-06-09 18.72 19.68 18.45 18.82 73.9M
2022-06-08 20.32 20.45 19.86 20.38 65.3M
2022-06-07 18.98 19.68 18.60 19.65 49.4M
2022-06-06 18.99 19.80 18.80 19.18 68.7M
2022-06-03 18.42 18.74 17.81 18.08 57.6M
2022-06-02 17.54 18.85 16.99 18.85 77.8M
2022-06-01 17.59 18.93 17.48 17.57 92.5M
2022-05-31 17.77 17.92 16.76 17.39 96.6M
2022-05-27 16.16 16.69 15.67 16.57 51.4M
2022-05-26 14.52 16.13 14.33 16.03 64.2M
2022-05-25 14.79 15.00 14.09 14.64 44.9M
2022-05-24 15.53 15.53 14.40 14.63 48.4M
2022-05-23 15.80 16.01 15.24 16.00 65.6M
2022-05-20 17.50 17.60 15.68 16.44 86.1M
2022-05-19 16.11 16.89 15.79 16.66 61.2M
2022-05-18 16.29 16.93 15.66 15.83 72.9M
2022-05-17 15.31 16.69 15.26 16.63 93.2M
2022-05-16 14.81 15.43 14.28 14.55 82.3M
2022-05-13 13.70 14.41 13.54 14.31 63.6M
2022-05-12 12.48 13.75 11.67 13.10 83.2M
2022-05-11 13.79 14.36 12.64 12.71 86.1M
2022-05-10 14.26 14.68 12.86 13.44 77.2M
2022-05-09 14.33 14.53 13.48 13.55 63.1M
2022-05-06 15.61 15.81 14.46 14.92 57.7M
2022-05-05 17.41 17.52 14.87 15.38 95.8M
2022-05-04 17.18 18.22 16.72 18.13 53.9M
2022-05-03 17.29 17.84 16.95 17.53 44.1M
2022-05-02 16.53 17.50 16.40 17.50 56.2M
2022-04-29 17.78 18.19 16.66 16.70 62.9M
2022-04-28 16.90 17.24 15.91 16.93 53.1M
2022-04-27 16.52 17.69 16.52 16.76 56.6M
2022-04-26 17.24 17.41 16.16 16.36 52.8M
2022-04-25 16.81 17.42 16.18 17.31 55.0M
2022-04-22 17.35 18.29 17.12 17.18 60.7M
2022-04-21 18.34 18.70 16.98 17.15 61.5M
2022-04-20 19.38 19.45 18.07 18.15 53.3M
2022-04-19 19.05 19.89 18.36 19.87 43.4M
2022-04-18 19.51 19.64 18.51 19.17 40.6M
2022-04-14 20.09 20.40 19.53 19.65 43.9M
2022-04-13 19.55 20.56 19.03 20.42 57.2M
2022-04-12 20.03 20.27 19.22 19.46 51.2M
2022-04-11 18.05 20.07 17.77 19.70 93.7M
2022-04-08 20.11 20.71 19.83 20.00 59.6M
2022-04-07 21.49 21.68 19.73 20.36 82.6M
2022-04-06 22.04 22.08 20.93 21.68 73.5M
2022-04-05 23.97 23.98 22.44 22.47 69.8M
2022-04-04 23.31 23.94 22.78 23.85 101.9M
2022-04-01 22.41 23.22 21.56 21.93 110.2M
2022-03-31 22.28 22.28 20.76 21.05 77.6M
2022-03-30 21.83 23.86 21.63 22.17 114.6M
2022-03-29 21.58 21.96 21.02 21.88 65.9M
2022-03-28 20.42 21.23 20.32 21.21 75.2M
2022-03-25 20.31 20.75 19.35 19.91 106.9M
2022-03-24 22.00 22.12 20.66 21.98 97.2M
2022-03-23 21.60 22.60 20.89 21.87 88.9M
2022-03-22 20.84 22.09 20.59 21.77 79.8M
2022-03-21 20.75 21.20 19.33 20.26 89.6M
2022-03-18 18.83 21.24 18.55 20.86 128.5M
2022-03-17 17.93 18.83 17.44 18.82 93.3M
2022-03-16 17.64 18.77 16.78 18.75 168.0M
2022-03-15 13.48 15.35 13.01 14.93 139.8M
2022-03-14 15.09 15.74 13.82 14.10 115.3M
2022-03-11 18.11 18.13 16.07 16.07 93.3M
2022-03-10 19.00 19.10 17.22 17.77 105.9M
2022-03-09 18.56 20.55 18.51 20.17 84.3M
2022-03-08 18.23 18.75 17.58 17.98 74.9M
2022-03-07 18.85 20.03 18.04 18.12 79.6M
2022-03-04 20.09 20.29 18.55 18.63 68.6M
2022-03-03 21.73 21.81 19.72 19.88 69.4M
2022-03-02 21.90 22.21 20.63 21.77 47.2M
2022-03-01 22.56 23.35 21.73 21.87 50.4M
2022-02-28 21.43 23.15 20.94 22.84 84.0M
2022-02-25 21.33 21.57 20.19 20.94 57.0M
2022-02-24 18.50 21.31 18.47 21.22 77.2M
2022-02-23 22.02 22.50 20.45 20.46 49.5M
2022-02-22 22.36 22.96 21.32 21.77 56.0M
2022-02-18 24.78 24.79 22.74 23.21 52.1M
2022-02-17 25.24 26.27 24.65 24.72 34.5M
2022-02-16 25.40 25.84 25.05 25.61 32.6M
2022-02-15 24.31 25.84 24.20 25.79 47.2M
2022-02-14 23.76 24.54 23.34 23.79 41.4M
2022-02-11 24.99 25.68 23.70 24.10 47.9M
2022-02-10 25.05 26.41 25.02 25.35 54.3M
2022-02-09 25.45 26.24 25.05 26.10 56.5M
2022-02-08 23.99 24.86 23.54 24.69 42.6M
2022-02-07 23.78 24.78 23.53 23.99 39.7M
2022-02-04 23.46 24.32 22.73 23.96 45.8M
2022-02-03 22.96 24.62 22.95 23.13 55.4M
2022-02-02 24.89 24.89 23.01 23.76 60.5M
2022-02-01 24.89 25.23 23.56 24.84 82.0M
2022-01-31 21.73 24.64 21.60 24.51 96.0M
2022-01-28 20.66 21.32 19.31 20.90 96.7M
2022-01-27 22.80 22.81 20.96 21.11 78.3M
2022-01-26 24.60 24.78 22.53 22.66 72.1M
2022-01-25 24.16 25.01 23.38 23.79 53.0M
2022-01-24 25.73 25.98 23.10 24.87 94.3M
2022-01-21 28.98 28.99 27.22 27.35 60.2M
2022-01-20 29.46 30.88 29.05 29.13 45.2M
2022-01-19 29.72 30.15 28.61 28.63 34.0M
2022-01-18 30.03 30.91 29.60 29.61 33.4M
2022-01-14 30.28 31.32 30.08 30.95 34.9M
2022-01-13 31.68 31.85 30.48 30.48 35.4M
2022-01-12 31.20 31.86 30.34 31.68 54.3M
2022-01-11 28.85 30.44 28.47 30.02 41.5M
2022-01-10 29.00 29.16 27.78 28.91 44.8M
2022-01-07 29.45 30.42 28.78 29.30 40.8M
2022-01-06 30.01 30.54 28.28 29.31 48.7M
2022-01-05 30.97 31.94 29.78 29.88 42.4M
2022-01-04 33.35 33.39 31.11 31.58 47.9M
2022-01-03 33.52 33.80 31.88 33.47 64.4M