Nio A ADR

NIO
🏛️ uk →
7.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 6.15 6.15 6.15 6.15 0.0K
07:59 6.15 6.15 6.15 6.15 35.0K
08:01 6.15 6.15 6.15 6.15 0.0K
08:06 6.15 6.15 6.15 6.15 0.0K
08:07 6.13 6.13 6.13 6.13 0.0K
08:14 6.14 6.14 6.14 6.14 0.0K
08:18 6.14 6.14 6.14 6.14 0.0K
08:20 6.14 6.14 6.14 6.14 0.0K
08:28 6.12 6.12 6.12 6.12 0.0K
08:30 6.11 6.11 6.11 6.11 1.0K
08:33 6.12 6.12 6.12 6.12 0.0K
08:41 6.12 6.12 6.12 6.12 0.0K
08:45 6.12 6.12 6.12 6.12 0.0K
08:49 6.12 6.12 6.12 6.12 0.2K
08:53 6.12 6.12 6.12 6.12 0.0K
09:05 6.10 6.10 6.10 6.10 0.0K
09:07 6.10 6.10 6.10 6.10 0.8K
09:08 6.09 6.09 6.09 6.09 0.0K
09:12 6.10 6.10 6.10 6.10 0.0K
09:14 6.09 6.09 6.09 6.09 0.0K
09:16 6.10 6.10 6.10 6.10 0.0K
09:17 6.10 6.10 6.10 6.10 0.0K
09:22 6.12 6.12 6.12 6.12 0.0K
09:24 6.11 6.11 6.11 6.11 0.0K
09:25 6.12 6.12 6.12 6.12 0.0K
09:27 6.13 6.13 6.13 6.13 0.0K
09:29 6.14 6.14 6.14 6.14 0.2K
09:32 6.13 6.13 6.13 6.13 0.0K
09:34 6.14 6.14 6.13 6.13 0.0K
09:38 6.14 6.14 6.14 6.14 0.0K
09:42 6.14 6.14 6.14 6.14 0.0K
09:44 6.14 6.14 6.14 6.14 0.0K
09:53 6.14 6.14 6.14 6.14 0.1K
09:54 6.15 6.15 6.14 6.14 0.1K
09:55 6.14 6.14 6.14 6.14 0.0K
09:56 6.14 6.14 6.14 6.14 0.0K
09:57 6.14 6.14 6.14 6.14 0.0K
09:58 6.15 6.15 6.15 6.15 0.0K
10:01 6.15 6.15 6.15 6.15 0.0K
10:03 6.14 6.14 6.14 6.14 0.0K
10:04 6.14 6.14 6.14 6.14 0.1K
10:05 6.14 6.14 6.14 6.14 0.0K
10:06 6.15 6.16 6.15 6.16 0.1K
10:11 6.16 6.16 6.16 6.16 0.0K
10:12 6.16 6.16 6.15 6.15 0.1K
10:15 6.15 6.15 6.15 6.15 0.0K
10:18 6.16 6.16 6.16 6.16 0.0K
10:24 6.15 6.15 6.15 6.15 0.3K
10:28 6.16 6.16 6.16 6.16 0.0K
10:29 6.15 6.15 6.15 6.15 0.0K
10:40 6.15 6.15 6.15 6.15 0.0K
10:41 6.15 6.15 6.15 6.15 0.0K
10:44 6.16 6.16 6.16 6.16 0.0K
10:46 6.16 6.16 6.16 6.16 0.0K
10:50 6.15 6.15 6.15 6.15 0.1K
10:55 6.15 6.15 6.15 6.15 0.2K
10:56 6.16 6.16 6.16 6.16 0.0K
10:58 6.16 6.16 6.16 6.16 0.0K
10:59 6.16 6.16 6.16 6.16 0.1K
11:02 6.16 6.16 6.16 6.16 0.0K
11:04 6.16 6.16 6.16 6.16 0.0K
11:05 6.16 6.16 6.16 6.16 0.0K
11:06 6.15 6.15 6.15 6.15 0.0K
11:07 6.15 6.15 6.15 6.15 0.0K
11:10 6.16 6.16 6.16 6.16 0.0K
11:11 6.17 6.17 6.17 6.17 0.1K
11:12 6.17 6.17 6.17 6.17 0.0K
11:13 6.18 6.18 6.17 6.17 0.0K
11:14 6.17 6.17 6.17 6.17 0.2K
11:15 6.18 6.18 6.18 6.18 0.0K
11:21 6.18 6.18 6.18 6.18 0.0K
11:22 6.18 6.18 6.18 6.18 0.0K
11:29 6.18 6.18 6.18 6.18 0.0K
11:30 6.18 6.18 6.18 6.18 0.0K
11:34 6.17 6.17 6.17 6.17 0.0K
11:38 6.17 6.17 6.17 6.17 0.0K
11:39 6.17 6.17 6.17 6.17 0.1K
11:48 6.17 6.17 6.17 6.17 0.0K
11:52 6.17 6.17 6.17 6.17 0.1K
11:57 6.19 6.19 6.19 6.19 0.0K
12:01 6.16 6.16 6.16 6.16 0.3K
12:07 6.17 6.17 6.17 6.17 1.3K
12:08 6.17 6.17 6.17 6.17 0.0K
12:10 6.18 6.18 6.18 6.18 0.0K
12:13 6.18 6.18 6.18 6.18 0.0K
12:15 6.18 6.18 6.18 6.18 0.0K
12:17 6.18 6.18 6.18 6.18 0.1K
12:18 6.17 6.17 6.17 6.17 0.0K
12:21 6.17 6.17 6.17 6.17 0.0K
12:22 6.19 6.19 6.19 6.19 0.0K
12:23 6.17 6.17 6.17 6.17 0.0K
12:24 6.18 6.18 6.18 6.18 0.0K
12:27 6.18 6.18 6.18 6.18 0.0K
12:29 6.18 6.18 6.18 6.18 0.0K
12:31 6.18 6.18 6.18 6.18 0.0K
12:33 6.18 6.18 6.18 6.18 0.0K
12:34 6.17 6.18 6.17 6.18 0.0K
12:35 6.17 6.17 6.17 6.17 0.0K
12:37 6.18 6.18 6.18 6.18 0.0K
12:40 6.18 6.18 6.18 6.18 0.0K
12:42 6.16 6.16 6.16 6.16 0.0K
12:43 6.18 6.18 6.18 6.18 0.0K
12:47 6.18 6.18 6.18 6.18 0.0K
12:48 6.17 6.17 6.17 6.17 0.1K
12:50 6.18 6.18 6.18 6.18 0.0K
12:52 6.18 6.18 6.18 6.18 0.0K
12:55 6.18 6.18 6.17 6.17 0.1K
12:58 6.17 6.17 6.17 6.17 0.1K
12:59 6.18 6.18 6.18 6.18 0.0K
13:01 6.18 6.18 6.18 6.18 0.1K
13:02 6.18 6.18 6.17 6.18 0.0K
13:04 6.17 6.17 6.17 6.17 0.0K
13:06 6.17 6.17 6.17 6.17 0.0K
13:11 6.17 6.17 6.17 6.17 0.0K
13:12 6.17 6.17 6.17 6.17 0.0K
13:13 6.17 6.17 6.17 6.17 0.1K
13:16 6.16 6.16 6.16 6.16 0.0K
13:18 6.16 6.16 6.16 6.16 0.0K
13:19 6.16 6.17 6.16 6.17 0.0K
13:20 6.18 6.18 6.17 6.17 0.0K
13:21 6.18 6.18 6.18 6.18 0.0K
13:24 6.17 6.17 6.17 6.17 1.3K
13:25 6.18 6.18 6.18 6.18 0.0K
13:27 6.18 6.18 6.18 6.18 0.2K
13:33 6.19 6.19 6.19 6.19 0.1K
13:34 6.18 6.18 6.18 6.18 0.2K
13:36 6.19 6.19 6.19 6.19 0.0K
13:37 6.19 6.19 6.19 6.19 0.2K
13:40 6.18 6.18 6.18 6.18 0.0K
13:43 6.16 6.16 6.16 6.16 0.2K
13:46 6.17 6.17 6.16 6.16 0.2K
13:50 6.17 6.17 6.17 6.17 0.0K
13:51 6.17 6.17 6.17 6.17 0.1K
13:59 6.17 6.18 6.17 6.18 0.1K
14:00 6.18 6.18 6.18 6.18 0.1K
14:04 6.18 6.18 6.18 6.18 0.0K
14:05 6.17 6.17 6.17 6.17 0.1K
14:06 6.17 6.17 6.17 6.17 0.0K
14:09 6.17 6.17 6.17 6.17 0.0K
14:16 6.16 6.16 6.16 6.16 0.0K
14:25 6.17 6.17 6.17 6.17 0.0K
14:27 6.17 6.17 6.17 6.17 0.0K
14:28 6.18 6.18 6.18 6.18 0.0K
14:29 6.20 6.20 6.20 6.20 0.1K
14:30 6.21 6.21 6.15 6.15 18.6K
14:31 6.08 6.08 6.08 6.08 2.0K
14:32 6.06 6.06 6.05 6.05 23.6K
14:33 6.05 6.06 6.04 6.06 3.6K
14:34 6.06 6.06 6.06 6.06 0.0K
14:35 6.06 6.06 6.04 6.04 11.3K
14:36 6.04 6.04 6.02 6.03 20.5K
14:37 6.05 6.05 6.05 6.05 0.0K
14:38 6.05 6.05 6.03 6.04 24.3K
14:39 6.03 6.04 6.03 6.04 9.2K
14:40 6.06 6.06 6.03 6.03 18.7K
14:42 6.05 6.05 6.04 6.05 1.5K
14:43 6.04 6.04 6.04 6.04 7.1K
14:44 6.04 6.05 6.04 6.05 19.2K
14:45 6.03 6.04 6.00 6.00 18.1K
14:46 6.00 6.02 6.00 6.02 9.3K
14:47 6.02 6.02 6.00 6.00 1.6K
14:48 6.00 6.01 5.99 6.00 8.5K
14:49 6.01 6.01 6.00 6.00 2.5K
14:50 6.02 6.02 6.02 6.02 0.2K
14:51 6.02 6.02 6.02 6.02 0.8K
14:52 6.02 6.02 6.02 6.02 1.2K
14:53 6.04 6.05 6.03 6.05 3.1K
14:54 6.06 6.06 6.05 6.05 10.3K
14:55 6.06 6.06 6.05 6.05 6.1K
14:56 6.06 6.06 6.05 6.05 11.4K
14:57 6.06 6.06 6.06 6.06 0.2K
14:59 6.07 6.07 6.07 6.07 4.7K
15:00 6.06 6.06 6.06 6.06 0.1K
15:01 6.07 6.07 6.07 6.07 0.9K
15:02 6.07 6.07 6.07 6.07 0.0K
15:03 6.07 6.08 6.07 6.08 4.0K
15:04 6.08 6.08 6.07 6.07 0.3K
15:05 6.07 6.07 6.07 6.07 0.0K
15:06 6.05 6.05 6.05 6.05 0.2K
15:09 6.04 6.05 6.04 6.05 3.3K
15:10 6.05 6.05 6.05 6.05 0.0K
15:12 6.04 6.04 6.04 6.04 0.3K
15:13 6.02 6.02 6.02 6.02 8.5K
15:14 6.04 6.04 6.03 6.03 3.7K
15:15 6.02 6.02 6.02 6.02 1.0K
15:16 6.01 6.01 6.01 6.01 1.2K
15:17 6.01 6.01 6.01 6.01 12.1K
15:18 6.00 6.00 5.98 5.98 32.6K
15:19 5.98 5.98 5.97 5.97 9.5K
15:20 5.97 5.97 5.97 5.97 1.6K
15:21 5.99 5.99 5.99 5.99 1.0K
15:22 5.99 6.00 5.98 5.98 2.1K
15:23 5.99 5.99 5.98 5.98 5.2K
15:24 5.96 5.97 5.95 5.96 27.1K
15:25 5.96 5.96 5.95 5.95 4.8K
15:26 5.96 5.96 5.95 5.95 9.1K
15:27 5.95 5.95 5.95 5.95 0.6K
15:28 5.97 5.97 5.96 5.96 12.9K
15:29 5.95 5.96 5.95 5.96 0.2K
15:30 5.97 5.97 5.97 5.97 0.3K
15:31 5.98 5.98 5.98 5.98 0.3K
15:33 5.98 5.98 5.97 5.97 0.2K
15:34 5.98 5.98 5.97 5.97 1.1K
15:35 5.95 5.95 5.95 5.95 0.3K
15:36 5.95 5.95 5.95 5.95 1.1K
15:37 5.96 5.96 5.95 5.95 0.5K
15:38 5.95 5.96 5.95 5.96 0.9K
15:39 5.96 5.96 5.96 5.96 1.2K
15:40 5.96 5.96 5.96 5.96 0.2K
15:41 5.96 5.96 5.96 5.96 5.0K
15:42 5.94 5.94 5.94 5.94 5.6K
15:44 5.95 5.95 5.94 5.94 8.5K
15:45 5.93 5.94 5.93 5.93 3.9K
15:46 5.93 5.93 5.92 5.92 12.5K
15:47 5.94 5.94 5.92 5.92 15.8K
15:48 5.94 5.94 5.92 5.93 0.7K
15:49 5.93 5.93 5.93 5.93 1.3K
15:50 5.93 5.93 5.93 5.93 5.2K
15:51 5.93 5.94 5.93 5.94 0.7K
15:52 5.93 5.94 5.93 5.94 3.5K
15:53 5.94 5.94 5.94 5.94 0.0K
15:54 5.95 5.96 5.95 5.96 0.1K
15:55 5.95 5.96 5.95 5.96 10.0K
15:56 5.96 5.96 5.96 5.96 1.3K
15:57 5.96 5.96 5.96 5.96 8.5K
15:58 5.94 5.94 5.94 5.94 0.0K
15:59 5.95 5.95 5.95 5.95 0.0K
16:00 5.95 5.97 5.95 5.97 1.1K
16:01 5.96 5.97 5.96 5.97 0.3K
16:02 5.96 5.96 5.96 5.96 0.4K
16:04 5.96 5.96 5.96 5.96 1.4K
16:05 5.97 5.97 5.97 5.97 0.3K
16:06 5.97 5.97 5.97 5.97 0.4K
16:08 5.98 5.98 5.98 5.98 0.4K
16:10 5.99 5.99 5.98 5.98 8.7K
16:13 6.00 6.00 6.00 6.00 18.2K
16:14 6.01 6.01 6.00 6.00 1.8K
16:15 6.01 6.01 5.99 5.99 8.8K
16:17 6.00 6.00 6.00 6.00 0.5K
16:18 6.00 6.00 6.00 6.00 0.0K
16:19 5.99 5.99 5.99 5.99 0.1K
16:21 6.01 6.01 6.00 6.00 0.7K
16:22 6.01 6.01 6.01 6.01 6.4K
16:23 6.01 6.01 6.01 6.01 0.9K
16:24 6.00 6.00 6.00 6.00 0.0K
16:25 6.01 6.01 6.01 6.01 1.2K
16:26 6.01 6.01 6.00 6.00 1.0K
16:28 6.00 6.00 6.00 6.00 0.5K
16:29 5.99 6.00 5.99 5.99 2.7K
16:31 6.01 6.01 6.01 6.01 23.5K
16:34 6.01 6.01 6.00 6.00 0.4K
16:35 6.01 6.03 6.01 6.03 66.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available