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
2023-12-29 9.43 9.53 8.95 9.07 74.9M
2023-12-28 9.16 9.57 9.12 9.43 92.0M
2023-12-27 9.26 9.33 8.89 9.10 100.0M
2023-12-26 8.77 9.43 8.63 9.33 130.9M
2023-12-22 8.10 8.59 8.08 8.42 56.1M
2023-12-21 8.15 8.31 7.99 8.29 49.0M
2023-12-20 8.63 8.70 7.92 7.92 105.3M
2023-12-19 8.52 8.90 8.51 8.82 88.7M
2023-12-18 8.59 8.64 8.23 8.35 132.0M
2023-12-15 8.02 8.14 7.74 7.98 71.4M
2023-12-14 7.47 8.02 7.46 7.86 94.1M
2023-12-13 7.17 7.45 7.05 7.43 57.5M
2023-12-12 7.59 7.60 7.17 7.27 59.0M
2023-12-11 7.49 7.70 7.41 7.68 39.4M
2023-12-08 7.37 7.57 7.30 7.38 42.8M
2023-12-07 7.85 7.96 7.43 7.49 63.2M
2023-12-06 7.65 8.28 7.59 7.75 119.0M
2023-12-05 7.59 7.96 7.38 7.43 89.8M
2023-12-04 7.14 7.38 7.03 7.32 53.7M
2023-12-01 7.14 7.26 7.01 7.15 46.8M
2023-11-30 7.25 7.34 7.13 7.27 46.0M
2023-11-29 7.29 7.52 7.13 7.18 47.7M
2023-11-28 7.20 7.26 7.02 7.21 47.8M
2023-11-27 7.31 7.38 7.18 7.19 33.9M
2023-11-24 7.40 7.48 7.28 7.40 22.9M
2023-11-22 7.58 7.64 7.36 7.47 22.1M
2023-11-21 7.62 7.71 7.42 7.51 35.7M
2023-11-20 7.68 8.03 7.65 7.80 62.1M
2023-11-17 7.40 7.50 7.25 7.39 26.9M
2023-11-16 7.58 7.59 7.14 7.40 68.8M
2023-11-15 7.64 8.20 7.63 7.94 56.0M
2023-11-14 7.36 7.64 7.33 7.58 43.4M
2023-11-13 7.27 7.43 7.11 7.22 34.2M
2023-11-10 7.61 7.64 7.16 7.24 40.0M
2023-11-09 7.82 7.96 7.46 7.47 36.1M
2023-11-08 7.81 8.00 7.68 7.92 38.0M
2023-11-07 7.88 7.90 7.70 7.89 25.2M
2023-11-06 8.45 8.51 7.86 7.97 43.9M
2023-11-03 8.01 8.30 7.87 8.23 56.1M
2023-11-02 7.72 7.93 7.69 7.79 43.6M
2023-11-01 7.31 7.45 7.19 7.45 33.3M
2023-10-31 7.34 7.40 7.18 7.30 29.7M
2023-10-30 7.56 7.64 7.40 7.52 25.7M
2023-10-27 7.78 7.81 7.39 7.44 33.8M
2023-10-26 7.62 7.80 7.52 7.63 27.3M
2023-10-25 7.82 7.85 7.60 7.60 28.4M
2023-10-24 7.56 8.12 7.56 8.09 42.8M
2023-10-23 7.49 7.70 7.31 7.59 33.6M
2023-10-20 7.52 7.85 7.47 7.58 31.8M
2023-10-19 7.76 7.88 7.59 7.69 39.6M
2023-10-18 8.53 8.54 7.87 7.91 51.4M
2023-10-17 8.33 8.65 8.29 8.53 18.4M
2023-10-16 8.37 8.53 8.25 8.52 24.6M
2023-10-13 8.40 8.55 8.27 8.47 28.4M
2023-10-12 8.88 8.97 8.38 8.44 37.1M
2023-10-11 8.95 9.19 8.90 8.97 34.0M
2023-10-10 8.35 8.88 8.35 8.83 42.4M
2023-10-09 8.51 8.54 8.11 8.34 39.7M
2023-10-06 8.49 8.75 8.46 8.72 23.3M
2023-10-05 8.67 8.71 8.51 8.66 21.9M
2023-10-04 8.51 8.85 8.48 8.83 28.1M
2023-10-03 8.55 8.76 8.54 8.61 27.2M
2023-10-02 8.90 9.00 8.70 8.79 38.4M
2023-09-29 9.11 9.22 8.86 9.04 41.0M
2023-09-28 8.37 8.99 8.36 8.91 55.1M
2023-09-27 8.38 8.51 8.30 8.46 24.1M
2023-09-26 8.15 8.58 7.93 8.41 42.5M
2023-09-25 8.07 8.45 7.93 8.35 56.3M
2023-09-22 8.74 8.80 8.45 8.53 36.2M
2023-09-21 8.45 8.62 8.35 8.45 49.4M
2023-09-20 8.76 9.06 8.67 8.82 122.8M
2023-09-19 9.54 9.60 8.41 8.55 215.9M
2023-09-18 10.37 10.47 10.22 10.31 22.6M
2023-09-15 10.53 10.72 10.29 10.43 40.1M
2023-09-14 10.15 10.38 10.14 10.38 26.5M
2023-09-13 10.20 10.47 10.06 10.07 36.9M
2023-09-12 10.23 10.88 10.21 10.57 38.3M
2023-09-11 10.39 10.43 10.02 10.33 31.1M
2023-09-08 10.06 10.15 9.92 10.04 26.2M
2023-09-07 10.17 10.27 9.93 10.08 44.6M
2023-09-06 10.71 10.91 10.47 10.58 31.4M
2023-09-05 10.73 11.18 10.72 10.81 37.9M
2023-09-01 10.53 11.35 10.50 11.00 77.1M
2023-08-31 10.73 10.80 10.26 10.27 51.1M
2023-08-30 10.43 10.79 10.39 10.67 46.3M
2023-08-29 10.30 10.94 9.46 10.89 124.3M
2023-08-28 11.05 11.13 10.70 11.02 41.9M
2023-08-25 10.58 10.87 10.48 10.83 31.7M
2023-08-24 10.96 11.11 10.62 10.64 27.1M
2023-08-23 10.56 11.00 10.50 10.84 30.4M
2023-08-22 11.29 11.33 10.53 10.79 43.7M
2023-08-21 10.73 11.17 10.54 10.95 54.1M
2023-08-18 10.95 11.15 10.62 10.67 68.5M
2023-08-17 11.91 12.41 11.47 11.50 73.3M
2023-08-16 11.18 11.76 11.15 11.40 59.5M
2023-08-15 12.26 12.34 11.55 11.83 71.4M
2023-08-14 12.40 12.56 11.94 12.52 67.4M
2023-08-11 12.77 13.01 12.55 12.90 54.7M
2023-08-10 13.61 13.97 13.19 13.25 55.6M
2023-08-09 13.95 14.12 13.21 13.46 57.7M
2023-08-08 13.95 14.17 13.73 14.07 63.1M
2023-08-07 15.02 15.20 14.38 14.82 53.8M
2023-08-04 15.86 16.18 14.70 14.72 85.2M
2023-08-03 14.68 15.86 14.66 15.46 86.7M
2023-08-02 13.80 14.76 13.67 14.57 79.5M
2023-08-01 14.86 15.26 14.41 14.63 90.1M
2023-07-31 15.12 15.46 14.73 15.30 117.3M
2023-07-28 13.80 14.78 13.56 14.74 115.3M
2023-07-27 13.86 13.87 13.16 13.24 103.7M
2023-07-26 12.40 13.38 12.21 13.17 137.0M
2023-07-25 12.34 12.83 11.88 11.91 103.0M
2023-07-24 10.91 12.05 10.84 11.73 108.8M
2023-07-21 10.50 10.77 10.38 10.58 33.1M
2023-07-20 10.47 10.50 10.22 10.32 34.7M
2023-07-19 10.58 11.10 10.58 10.64 51.8M
2023-07-18 10.73 10.83 10.27 10.42 35.2M
2023-07-17 10.30 10.63 10.21 10.56 28.8M
2023-07-14 10.67 10.84 10.46 10.54 40.2M
2023-07-13 11.24 11.32 10.72 10.76 60.0M
2023-07-12 11.02 11.22 10.71 11.16 61.3M
2023-07-11 10.96 11.05 10.44 10.81 69.5M
2023-07-10 9.97 10.83 9.79 10.78 84.5M
2023-07-07 9.75 10.09 9.66 9.99 51.0M
2023-07-06 9.97 10.01 9.49 9.56 53.3M
2023-07-05 10.01 10.39 9.81 10.22 62.9M
2023-07-03 10.15 10.49 9.79 10.03 69.0M
2023-06-30 9.63 10.09 9.59 9.69 63.5M
2023-06-29 9.40 9.51 9.25 9.39 38.6M
2023-06-28 9.40 9.56 9.18 9.52 44.8M
2023-06-27 8.72 9.34 8.66 9.34 73.6M
2023-06-26 8.53 8.69 8.40 8.40 33.7M
2023-06-23 8.62 8.75 8.28 8.43 41.9M
2023-06-22 9.03 9.03 8.74 8.92 28.9M
2023-06-21 9.54 9.84 8.96 9.07 66.3M
2023-06-20 9.17 9.41 9.06 9.35 52.9M
2023-06-16 10.15 10.21 9.35 9.40 81.4M
2023-06-15 9.10 9.90 9.05 9.79 97.1M
2023-06-14 9.07 9.19 8.80 9.05 60.9M
2023-06-13 8.73 9.07 8.60 8.89 81.7M
2023-06-12 8.09 8.60 8.07 8.40 100.9M
2023-06-09 7.84 8.75 7.69 7.73 140.3M
2023-06-08 7.80 7.89 7.60 7.79 64.4M
2023-06-07 7.80 7.97 7.58 7.76 47.3M
2023-06-06 7.66 7.88 7.30 7.88 79.0M
2023-06-05 7.66 7.90 7.60 7.67 43.2M
2023-06-02 7.84 7.99 7.56 7.56 62.5M
2023-06-01 7.24 7.64 7.00 7.54 74.2M
2023-05-31 7.44 7.54 7.15 7.53 89.2M
2023-05-30 7.80 7.92 7.35 7.41 63.4M
2023-05-26 7.74 7.84 7.54 7.70 43.1M
2023-05-25 7.86 7.86 7.51 7.54 48.7M
2023-05-24 8.14 8.21 7.72 7.92 84.7M
2023-05-23 8.64 8.85 8.59 8.75 38.5M
2023-05-22 8.25 8.85 8.24 8.79 73.5M
2023-05-19 7.90 8.14 7.85 8.07 41.6M
2023-05-18 7.94 8.03 7.73 7.82 46.5M
2023-05-17 7.82 8.05 7.79 8.03 33.4M
2023-05-16 8.10 8.11 7.82 7.91 33.8M
2023-05-15 8.06 8.28 7.90 8.25 35.6M
2023-05-12 8.27 8.34 7.94 7.95 42.1M
2023-05-11 8.15 8.45 8.09 8.45 48.4M
2023-05-10 8.20 8.52 8.04 8.13 47.4M
2023-05-09 7.93 8.22 7.85 8.16 24.8M
2023-05-08 8.27 8.54 8.03 8.27 31.0M
2023-05-05 8.14 8.37 8.10 8.15 34.7M
2023-05-04 7.75 8.12 7.75 8.06 50.6M
2023-05-03 7.43 7.77 7.40 7.64 39.8M
2023-05-02 7.65 7.75 7.33 7.45 54.0M
2023-05-01 7.83 7.86 7.55 7.81 39.6M
2023-04-28 7.88 8.01 7.66 7.87 39.1M
2023-04-27 7.70 7.97 7.61 7.97 36.9M
2023-04-26 8.09 8.20 7.65 7.68 56.1M
2023-04-25 8.16 8.16 7.60 7.90 88.5M
2023-04-24 8.38 8.40 8.16 8.29 29.8M
2023-04-21 8.30 8.38 8.05 8.33 34.2M
2023-04-20 8.54 8.58 8.16 8.28 59.6M
2023-04-19 9.16 9.20 8.77 8.79 60.7M
2023-04-18 9.78 9.81 9.45 9.47 26.8M
2023-04-17 9.54 10.03 9.51 9.83 48.5M
2023-04-14 9.07 9.45 9.00 9.27 31.0M
2023-04-13 9.21 9.28 9.02 9.10 25.1M
2023-04-12 9.56 9.56 8.96 9.01 48.1M
2023-04-11 9.19 9.79 9.18 9.52 44.8M
2023-04-10 8.86 9.08 8.78 9.05 26.2M
2023-04-06 8.94 9.07 8.83 9.01 23.0M
2023-04-05 9.19 9.19 8.75 8.96 33.8M
2023-04-04 9.62 9.79 9.12 9.21 53.4M
2023-04-03 10.41 10.51 9.67 9.80 56.5M
2023-03-31 10.31 10.60 10.20 10.51 35.9M
2023-03-30 10.00 10.75 9.94 10.46 66.1M
2023-03-29 9.30 9.95 9.26 9.83 56.4M
2023-03-28 9.15 9.27 9.03 9.20 31.3M
2023-03-27 9.03 9.13 8.84 8.93 20.5M
2023-03-24 9.22 9.23 8.83 9.07 28.7M
2023-03-23 9.35 9.46 9.13 9.27 30.1M
2023-03-22 9.50 9.53 9.06 9.09 36.8M
2023-03-21 8.96 9.37 8.91 9.27 52.3M
2023-03-20 8.10 9.06 8.07 8.75 56.2M
2023-03-17 8.54 8.74 8.18 8.26 38.4M
2023-03-16 8.13 8.54 8.10 8.50 27.8M
2023-03-15 8.21 8.32 8.07 8.25 40.3M
2023-03-14 8.51 8.56 8.35 8.42 36.8M
2023-03-13 8.35 8.69 8.03 8.55 43.9M
2023-03-10 8.78 8.81 8.33 8.51 46.6M
2023-03-09 9.01 9.17 8.72 8.79 48.9M
2023-03-08 8.87 9.18 8.67 9.18 39.7M
2023-03-07 9.19 9.26 8.87 8.97 45.1M
2023-03-06 9.50 9.64 9.30 9.31 35.3M
2023-03-03 8.97 9.70 8.92 9.57 60.8M
2023-03-02 8.50 9.12 8.31 9.09 73.4M
2023-03-01 9.34 9.45 8.77 8.83 82.2M
2023-02-28 9.20 9.44 9.12 9.39 53.3M
2023-02-27 9.53 9.59 9.24 9.33 42.4M
2023-02-24 9.51 9.52 9.13 9.30 56.8M
2023-02-23 10.39 10.40 9.58 9.79 50.3M
2023-02-22 10.01 10.21 9.90 10.18 34.1M
2023-02-21 10.05 10.31 9.96 10.03 35.0M
2023-02-17 10.10 10.24 9.93 10.19 37.5M
2023-02-16 10.46 10.60 10.19 10.19 38.6M
2023-02-15 10.09 10.50 10.09 10.50 35.9M
2023-02-14 10.19 10.35 9.91 10.31 38.0M
2023-02-13 10.47 10.54 10.28 10.31 30.8M
2023-02-10 10.25 10.39 10.02 10.31 38.4M
2023-02-09 10.97 11.02 10.37 10.47 40.5M
2023-02-08 10.75 10.91 10.58 10.65 28.4M
2023-02-07 11.00 11.02 10.56 10.92 35.4M
2023-02-06 10.95 11.03 10.67 10.93 45.5M
2023-02-03 11.65 11.90 11.16 11.19 55.8M
2023-02-02 12.12 12.37 11.81 11.96 68.9M
2023-02-01 12.24 12.32 11.59 12.10 65.9M
2023-01-31 11.91 12.36 11.76 12.07 45.9M
2023-01-30 12.43 12.44 11.85 12.02 55.0M
2023-01-27 12.15 13.22 11.98 12.71 69.7M
2023-01-26 12.43 12.47 11.80 12.17 51.6M
2023-01-25 11.46 11.77 11.28 11.63 26.3M
2023-01-24 14.36 14.36 11.06 11.68 37.5M
2023-01-23 11.28 12.35 11.15 12.06 64.0M
2023-01-20 10.95 11.34 10.83 11.07 39.0M
2023-01-19 10.88 11.18 10.62 10.77 33.6M
2023-01-18 11.49 11.69 10.98 11.01 43.3M
2023-01-17 11.32 11.51 11.09 11.41 48.9M
2023-01-13 11.44 11.81 11.23 11.80 41.6M
2023-01-12 11.49 11.81 11.13 11.81 40.1M
2023-01-11 11.35 11.72 10.99 11.51 42.6M
2023-01-10 11.10 11.38 10.68 11.24 44.3M
2023-01-09 10.63 11.12 10.63 10.76 42.9M
2023-01-06 10.06 10.39 9.50 10.37 70.9M
2023-01-05 10.39 10.97 10.24 10.86 37.3M
2023-01-04 9.97 10.90 9.85 10.63 63.7M
2023-01-03 10.21 10.51 9.50 9.63 54.1M