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
07:59 5.87 5.87 5.87 5.87 86.6K
08:00 5.87 5.87 5.87 5.87 0.0K
08:04 5.87 5.87 5.87 5.87 0.5K
08:13 5.87 5.87 5.87 5.87 0.1K
08:16 5.87 5.87 5.87 5.87 1.1K
08:17 5.86 5.86 5.86 5.86 0.5K
08:18 5.87 5.87 5.87 5.87 0.2K
08:19 5.86 5.86 5.86 5.86 0.2K
08:21 5.87 5.87 5.87 5.87 0.5K
08:24 5.86 5.86 5.86 5.86 0.0K
08:28 5.85 5.85 5.85 5.85 0.1K
08:32 5.84 5.85 5.84 5.85 0.2K
08:35 5.85 5.85 5.85 5.85 0.9K
08:36 5.85 5.86 5.85 5.86 0.4K
08:38 5.86 5.86 5.86 5.86 0.0K
08:39 5.86 5.86 5.86 5.86 0.0K
08:40 5.84 5.84 5.84 5.84 0.3K
08:41 5.85 5.85 5.85 5.85 0.0K
08:42 5.85 5.87 5.85 5.87 0.1K
08:47 5.86 5.86 5.86 5.86 0.0K
08:50 5.86 5.86 5.85 5.85 0.0K
08:51 5.86 5.86 5.85 5.85 0.0K
08:54 5.85 5.85 5.85 5.85 0.0K
09:00 5.84 5.86 5.84 5.86 0.6K
09:03 5.85 5.85 5.85 5.85 1.7K
09:05 5.84 5.84 5.83 5.83 0.0K
09:06 5.84 5.84 5.83 5.83 0.1K
09:11 5.84 5.84 5.84 5.84 0.3K
09:12 5.84 5.84 5.84 5.84 0.0K
09:19 5.84 5.84 5.83 5.83 0.1K
09:20 5.83 5.84 5.83 5.84 0.1K
09:21 5.84 5.84 5.84 5.84 0.6K
09:24 5.83 5.83 5.83 5.83 0.0K
09:29 5.82 5.82 5.82 5.82 0.3K
09:35 5.83 5.83 5.83 5.83 2.6K
09:36 5.82 5.83 5.82 5.83 0.2K
09:41 5.83 5.83 5.83 5.83 0.1K
09:43 5.82 5.83 5.82 5.83 0.3K
09:44 5.83 5.83 5.83 5.83 0.0K
09:45 5.83 5.83 5.83 5.83 0.0K
09:47 5.82 5.82 5.82 5.82 0.1K
09:49 5.83 5.83 5.83 5.83 0.2K
09:50 5.83 5.83 5.83 5.83 0.0K
09:54 5.83 5.83 5.83 5.83 0.1K
09:56 5.83 5.83 5.83 5.83 0.1K
09:58 5.83 5.83 5.83 5.83 0.1K
09:59 5.82 5.82 5.82 5.82 0.0K
10:02 5.83 5.83 5.83 5.83 0.1K
10:03 5.83 5.83 5.83 5.83 0.0K
10:07 5.83 5.83 5.83 5.83 0.0K
10:12 5.84 5.84 5.84 5.84 0.0K
10:14 5.83 5.83 5.83 5.83 0.0K
10:15 5.83 5.83 5.83 5.83 0.0K
10:16 5.83 5.84 5.83 5.84 0.0K
10:19 5.83 5.83 5.83 5.83 0.0K
10:20 5.82 5.82 5.82 5.82 0.0K
10:23 5.83 5.83 5.82 5.82 0.0K
10:24 5.83 5.83 5.83 5.83 0.0K
10:28 5.82 5.82 5.82 5.82 0.1K
10:30 5.83 5.83 5.83 5.83 0.0K
10:32 5.82 5.82 5.82 5.82 0.0K
10:34 5.83 5.83 5.83 5.83 0.0K
10:36 5.82 5.83 5.82 5.83 0.0K
10:37 5.82 5.82 5.82 5.82 0.1K
10:40 5.83 5.83 5.83 5.83 0.0K
10:43 5.83 5.83 5.83 5.83 0.1K
10:44 5.83 5.83 5.83 5.83 0.4K
10:47 5.83 5.83 5.83 5.83 0.0K
10:49 5.83 5.83 5.83 5.83 0.0K
10:53 5.83 5.83 5.83 5.83 0.0K
10:57 5.81 5.81 5.81 5.81 0.4K
10:58 5.82 5.82 5.82 5.82 0.0K
11:01 5.82 5.82 5.82 5.82 0.0K
11:02 5.82 5.82 5.82 5.82 0.0K
11:03 5.82 5.82 5.81 5.81 0.0K
11:04 5.82 5.82 5.82 5.82 0.0K
11:05 5.82 5.82 5.81 5.81 0.0K
11:06 5.82 5.82 5.82 5.82 0.0K
11:07 5.82 5.82 5.82 5.82 0.0K
11:08 5.82 5.82 5.82 5.82 0.0K
11:10 5.81 5.81 5.81 5.81 0.0K
11:15 5.82 5.82 5.82 5.82 0.0K
11:17 5.83 5.83 5.83 5.83 0.0K
11:20 5.82 5.82 5.82 5.82 0.0K
11:21 5.83 5.83 5.83 5.83 0.0K
11:23 5.83 5.83 5.83 5.83 0.0K
11:24 5.84 5.84 5.82 5.82 0.0K
11:25 5.83 5.83 5.83 5.83 0.0K
11:26 5.84 5.84 5.82 5.82 0.0K
11:27 5.84 5.84 5.84 5.84 0.0K
11:28 5.82 5.82 5.82 5.82 0.0K
11:31 5.82 5.83 5.82 5.83 0.0K
11:32 5.83 5.83 5.82 5.82 0.2K
11:33 5.82 5.82 5.82 5.82 0.0K
11:36 5.83 5.83 5.83 5.83 0.0K
11:37 5.83 5.83 5.83 5.83 0.0K
11:39 5.83 5.83 5.83 5.83 0.2K
11:42 5.82 5.82 5.82 5.82 0.0K
11:43 5.82 5.82 5.82 5.82 0.0K
11:46 5.83 5.83 5.83 5.83 0.0K
11:50 5.83 5.83 5.83 5.83 0.0K
11:52 5.83 5.83 5.83 5.83 0.2K
11:54 5.82 5.82 5.82 5.82 0.1K
11:55 5.83 5.83 5.83 5.83 0.0K
11:56 5.83 5.83 5.83 5.83 0.0K
11:58 5.83 5.83 5.83 5.83 0.2K
12:00 5.81 5.81 5.81 5.81 0.0K
12:01 5.82 5.82 5.81 5.81 0.0K
12:02 5.82 5.82 5.82 5.82 0.0K
12:12 5.82 5.82 5.82 5.82 0.0K
12:13 5.82 5.82 5.81 5.82 0.2K
12:14 5.81 5.81 5.81 5.81 0.0K
12:15 5.81 5.81 5.81 5.81 0.0K
12:16 5.82 5.82 5.82 5.82 0.0K
12:17 5.81 5.81 5.81 5.81 0.0K
12:18 5.82 5.82 5.82 5.82 0.0K
12:19 5.81 5.82 5.81 5.82 0.1K
12:20 5.81 5.81 5.81 5.81 0.0K
12:22 5.82 5.82 5.81 5.81 0.0K
12:23 5.81 5.81 5.81 5.81 0.0K
12:25 5.82 5.82 5.81 5.81 2.0K
12:28 5.82 5.82 5.81 5.81 0.0K
12:29 5.81 5.81 5.81 5.81 0.0K
12:30 5.81 5.81 5.80 5.80 0.0K
12:31 5.80 5.80 5.80 5.80 0.1K
12:35 5.81 5.81 5.81 5.81 0.0K
12:36 5.81 5.81 5.81 5.81 0.0K
12:37 5.81 5.81 5.81 5.81 0.0K
12:38 5.80 5.80 5.80 5.80 0.0K
12:39 5.80 5.81 5.80 5.81 0.0K
12:41 5.82 5.82 5.82 5.82 0.1K
12:42 5.81 5.82 5.81 5.82 0.0K
12:43 5.82 5.82 5.82 5.82 0.0K
12:46 5.82 5.82 5.82 5.82 0.1K
12:47 5.82 5.82 5.82 5.82 0.0K
12:49 5.81 5.82 5.81 5.81 0.0K
12:50 5.82 5.82 5.81 5.81 0.0K
12:51 5.81 5.81 5.81 5.81 0.0K
12:52 5.81 5.82 5.81 5.82 0.0K
12:55 5.82 5.82 5.82 5.82 0.0K
12:57 5.83 5.83 5.83 5.83 0.0K
13:00 5.83 5.83 5.83 5.83 0.0K
13:05 5.82 5.83 5.82 5.83 0.0K
13:06 5.83 5.83 5.83 5.83 0.0K
13:07 5.83 5.83 5.83 5.83 0.0K
13:08 5.83 5.83 5.83 5.83 0.0K
13:10 5.83 5.83 5.83 5.83 0.0K
13:14 5.83 5.83 5.82 5.82 0.0K
13:15 5.82 5.82 5.82 5.82 1.7K
13:16 5.82 5.82 5.82 5.82 3.4K
13:18 5.82 5.82 5.82 5.82 0.0K
13:19 5.81 5.81 5.81 5.81 0.0K
13:21 5.81 5.82 5.81 5.82 0.0K
13:22 5.82 5.82 5.82 5.82 0.0K
13:23 5.82 5.82 5.81 5.81 0.0K
13:26 5.81 5.81 5.81 5.81 0.0K
13:29 5.81 5.81 5.81 5.81 0.0K
13:43 5.82 5.82 5.81 5.81 0.4K
13:44 5.81 5.81 5.81 5.81 1.8K
13:45 5.82 5.82 5.82 5.82 0.0K
13:46 5.81 5.81 5.81 5.81 1.7K
13:48 5.81 5.81 5.81 5.81 0.0K
13:50 5.82 5.82 5.82 5.82 0.0K
13:51 5.82 5.82 5.82 5.82 0.1K
13:54 5.83 5.83 5.83 5.83 0.1K
13:56 5.82 5.82 5.82 5.82 0.0K
13:59 5.83 5.83 5.82 5.83 0.0K
14:00 5.82 5.82 5.82 5.82 0.0K
14:01 5.82 5.83 5.82 5.83 0.1K
14:02 5.82 5.82 5.82 5.82 0.4K
14:03 5.83 5.83 5.83 5.83 0.0K
14:04 5.82 5.82 5.82 5.82 0.0K
14:05 5.83 5.83 5.83 5.83 0.0K
14:08 5.83 5.83 5.83 5.83 0.0K
14:11 5.81 5.81 5.81 5.81 0.0K
14:12 5.81 5.81 5.81 5.81 0.0K
14:13 5.79 5.79 5.79 5.79 0.2K
14:14 5.79 5.79 5.78 5.78 0.0K
14:15 5.80 5.80 5.80 5.80 0.0K
14:16 5.78 5.78 5.78 5.78 0.2K
14:17 5.80 5.80 5.80 5.80 0.0K
14:18 5.80 5.80 5.80 5.80 0.1K
14:20 5.80 5.80 5.80 5.80 0.0K
14:21 5.79 5.79 5.79 5.79 0.0K
14:23 5.79 5.80 5.79 5.79 0.2K
14:25 5.77 5.77 5.77 5.77 0.0K
14:28 5.77 5.78 5.77 5.78 0.1K
14:29 5.80 5.80 5.80 5.80 0.0K
14:30 5.80 5.80 5.79 5.79 2.0K
14:31 5.80 5.85 5.80 5.85 39.2K
14:32 5.87 5.87 5.85 5.85 14.9K
14:33 5.84 5.85 5.84 5.84 21.0K
14:34 5.84 5.86 5.84 5.86 11.1K
14:35 5.85 5.89 5.85 5.88 8.9K
14:36 5.87 5.89 5.87 5.88 8.3K
14:37 5.90 5.92 5.89 5.89 4.5K
14:38 5.88 5.89 5.88 5.88 2.4K
14:39 5.88 5.88 5.85 5.86 2.0K
14:40 5.86 5.88 5.86 5.88 0.6K
14:41 5.89 5.90 5.88 5.90 14.0K
14:42 5.89 5.90 5.89 5.90 2.1K
14:43 5.90 5.90 5.89 5.89 0.6K
14:44 5.91 5.91 5.91 5.91 4.7K
14:45 5.92 5.93 5.91 5.91 11.5K
14:46 5.91 5.92 5.91 5.91 10.7K
14:47 5.91 5.92 5.91 5.91 1.0K
14:48 5.93 5.94 5.92 5.92 8.0K
14:49 5.93 5.93 5.92 5.93 5.4K
14:50 5.93 5.93 5.92 5.93 9.1K
14:51 5.95 5.97 5.95 5.97 12.8K
14:52 5.97 5.97 5.95 5.95 27.5K
14:53 5.96 5.97 5.95 5.96 5.7K
14:54 5.98 5.98 5.98 5.98 0.1K
14:55 5.99 5.99 5.97 5.97 2.1K
14:56 5.97 5.97 5.95 5.96 5.4K
14:57 5.95 5.96 5.95 5.96 2.2K
14:58 5.97 5.97 5.96 5.96 3.3K
14:59 5.94 5.94 5.94 5.94 0.3K
15:01 5.95 5.96 5.95 5.96 5.2K
15:02 5.95 5.96 5.95 5.95 35.2K
15:03 5.94 5.95 5.94 5.95 0.5K
15:04 5.94 5.96 5.94 5.96 19.6K
15:05 5.96 5.96 5.95 5.95 1.3K
15:06 5.95 5.95 5.95 5.95 2.7K
15:07 5.96 5.96 5.96 5.96 1.6K
15:08 5.97 5.98 5.97 5.98 1.3K
15:09 5.98 6.00 5.98 6.00 3.8K
15:10 6.00 6.02 5.99 6.02 16.1K
15:11 6.02 6.02 6.01 6.02 21.0K
15:12 6.01 6.02 6.01 6.02 15.5K
15:13 6.02 6.04 6.02 6.04 6.6K
15:14 6.03 6.04 6.03 6.04 1.4K
15:15 6.03 6.03 6.03 6.03 1.0K
15:16 6.04 6.06 6.03 6.06 5.6K
15:17 6.07 6.07 6.05 6.07 0.2K
15:18 6.07 6.09 6.06 6.08 6.1K
15:19 6.07 6.09 6.07 6.09 8.3K
15:20 6.08 6.08 6.06 6.06 11.6K
15:21 6.08 6.08 6.08 6.08 0.1K
15:22 6.09 6.09 6.09 6.09 0.0K
15:23 6.08 6.09 6.08 6.09 0.3K
15:24 6.09 6.09 6.08 6.08 19.9K
15:25 6.08 6.09 6.08 6.08 1.7K
15:26 6.08 6.11 6.08 6.10 18.9K
15:27 6.10 6.12 6.10 6.12 8.4K
15:28 6.12 6.12 6.12 6.12 5.4K
15:29 6.12 6.12 6.11 6.11 2.2K
15:30 6.12 6.13 6.12 6.13 0.1K
15:31 6.13 6.13 6.12 6.13 2.1K
15:32 6.13 6.13 6.11 6.11 13.1K
15:33 6.11 6.12 6.11 6.12 1.5K
15:34 6.10 6.11 6.10 6.11 1.2K
15:35 6.09 6.09 6.08 6.08 2.2K
15:36 6.09 6.09 6.06 6.06 0.8K
15:38 6.08 6.08 6.08 6.08 3.9K
15:39 6.08 6.08 6.08 6.08 0.5K
15:40 6.09 6.09 6.09 6.09 0.6K
15:41 6.09 6.09 6.09 6.09 0.0K
15:42 6.07 6.07 6.07 6.07 6.0K
15:44 6.07 6.07 6.06 6.06 0.5K
15:45 6.06 6.07 6.06 6.07 1.6K
15:46 6.06 6.07 6.06 6.06 1.2K
15:47 6.05 6.08 6.05 6.08 8.7K
15:48 6.07 6.08 6.06 6.06 5.8K
15:49 6.07 6.07 6.06 6.06 0.2K
15:50 6.06 6.09 6.06 6.09 0.6K
15:51 6.09 6.09 6.09 6.09 1.8K
15:52 6.08 6.09 6.08 6.09 1.9K
15:53 6.08 6.09 6.08 6.09 1.5K
15:54 6.09 6.09 6.08 6.09 0.1K
15:56 6.08 6.08 6.08 6.08 2.8K
15:57 6.09 6.09 6.08 6.08 0.2K
15:58 6.07 6.07 6.07 6.07 2.4K
15:59 6.06 6.07 6.06 6.07 8.4K
16:00 6.08 6.09 6.08 6.09 2.0K
16:01 6.09 6.09 6.08 6.08 0.3K
16:02 6.08 6.08 6.06 6.07 1.5K
16:03 6.06 6.06 6.05 6.05 1.4K
16:04 6.07 6.07 6.06 6.06 0.0K
16:05 6.07 6.07 6.06 6.06 0.3K
16:06 6.06 6.06 6.06 6.06 1.0K
16:08 6.08 6.08 6.08 6.08 0.0K
16:09 6.07 6.07 6.07 6.07 0.9K
16:10 6.06 6.08 6.06 6.08 0.3K
16:11 6.05 6.05 6.05 6.05 3.4K
16:13 6.04 6.05 6.04 6.04 1.6K
16:14 6.05 6.05 6.04 6.04 2.7K
16:16 6.06 6.06 6.06 6.06 0.0K
16:17 6.04 6.04 6.03 6.03 0.9K
16:18 6.02 6.04 6.02 6.04 8.6K
16:19 6.05 6.05 6.05 6.05 8.4K
16:20 6.05 6.05 6.05 6.05 1.4K
16:21 6.06 6.06 6.06 6.06 0.0K
16:22 6.07 6.07 6.06 6.06 0.2K
16:23 6.07 6.07 6.07 6.07 0.1K
16:24 6.08 6.08 6.08 6.08 0.0K
16:25 6.08 6.08 6.08 6.08 0.4K
16:26 6.06 6.06 6.06 6.06 8.0K
16:28 6.04 6.04 6.04 6.04 4.5K
16:31 6.03 6.03 6.02 6.02 5.2K
16:32 6.03 6.04 6.03 6.04 0.0K
16:33 6.03 6.03 6.03 6.03 2.8K
16:34 6.03 6.03 6.03 6.03 5.5K
16:35 6.04 6.05 6.04 6.04 127.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available