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
08:03 6.16 6.16 6.15 6.15 50.1K
08:09 6.18 6.18 6.18 6.18 0.0K
08:15 6.19 6.19 6.19 6.19 0.0K
08:18 6.18 6.18 6.18 6.18 0.4K
08:19 6.20 6.20 6.20 6.20 0.0K
08:20 6.19 6.19 6.19 6.19 0.0K
08:24 6.17 6.17 6.17 6.17 0.0K
08:25 6.18 6.18 6.18 6.18 0.0K
08:29 6.16 6.16 6.16 6.16 0.0K
08:32 6.15 6.15 6.15 6.15 0.1K
08:35 6.17 6.17 6.17 6.17 0.1K
08:41 6.17 6.17 6.17 6.17 0.0K
08:44 6.16 6.16 6.16 6.16 0.1K
08:48 6.15 6.15 6.15 6.15 0.0K
08:49 6.16 6.16 6.16 6.16 0.0K
08:50 6.17 6.17 6.17 6.17 0.0K
08:51 6.17 6.17 6.17 6.17 0.0K
09:00 6.16 6.16 6.16 6.16 1.0K
09:05 6.14 6.15 6.14 6.14 0.0K
09:06 6.14 6.14 6.14 6.14 0.0K
09:08 6.15 6.15 6.15 6.15 0.1K
09:10 6.12 6.12 6.11 6.11 0.1K
09:16 6.11 6.11 6.11 6.11 0.0K
09:17 6.11 6.12 6.11 6.11 0.0K
09:18 6.11 6.11 6.11 6.11 0.0K
09:19 6.11 6.11 6.11 6.11 0.0K
09:21 6.07 6.07 6.07 6.07 0.0K
09:23 6.08 6.08 6.08 6.08 0.1K
09:24 6.08 6.08 6.08 6.08 0.0K
09:25 6.08 6.08 6.08 6.08 0.0K
09:27 6.10 6.10 6.10 6.10 0.0K
09:29 6.10 6.10 6.10 6.10 0.0K
09:32 6.08 6.08 6.08 6.08 0.0K
09:35 6.11 6.11 6.11 6.11 0.0K
09:36 6.09 6.09 6.09 6.09 0.2K
09:37 6.09 6.09 6.09 6.09 0.0K
09:41 6.10 6.10 6.10 6.10 0.0K
09:42 6.10 6.10 6.10 6.10 0.0K
09:44 6.08 6.08 6.08 6.08 0.0K
09:48 6.08 6.08 6.08 6.08 0.0K
09:49 6.09 6.09 6.09 6.09 0.1K
09:50 6.09 6.09 6.09 6.09 0.0K
09:51 6.08 6.08 6.08 6.08 0.0K
09:55 6.09 6.09 6.09 6.09 0.0K
09:56 6.09 6.09 6.09 6.09 0.0K
10:02 6.09 6.09 6.09 6.09 0.0K
10:04 6.09 6.09 6.09 6.09 0.0K
10:05 6.08 6.08 6.08 6.08 0.0K
10:06 6.09 6.09 6.09 6.09 0.0K
10:08 6.09 6.09 6.09 6.09 0.0K
10:10 6.09 6.09 6.09 6.09 0.0K
10:15 6.08 6.08 6.08 6.08 0.1K
10:17 6.09 6.09 6.09 6.09 0.0K
10:18 6.08 6.08 6.08 6.08 0.0K
10:24 6.09 6.09 6.09 6.09 0.0K
10:25 6.09 6.09 6.09 6.09 0.0K
10:26 6.09 6.09 6.09 6.09 0.0K
10:31 6.09 6.09 6.09 6.09 0.1K
10:34 6.08 6.08 6.08 6.08 0.0K
10:35 6.07 6.07 6.07 6.07 0.0K
10:37 6.08 6.08 6.08 6.08 0.0K
10:38 6.08 6.08 6.08 6.08 0.0K
10:42 6.07 6.07 6.07 6.07 0.0K
10:43 6.07 6.07 6.07 6.07 0.0K
10:45 6.06 6.07 6.06 6.07 0.0K
10:47 6.06 6.06 6.06 6.06 0.0K
10:49 6.07 6.07 6.06 6.06 0.0K
10:53 6.06 6.06 6.06 6.06 0.0K
10:56 6.08 6.08 6.08 6.08 0.0K
11:00 6.07 6.07 6.07 6.07 1.0K
11:03 6.08 6.08 6.08 6.08 0.0K
11:07 6.08 6.08 6.08 6.08 0.0K
11:09 6.08 6.08 6.08 6.08 0.0K
11:11 6.07 6.07 6.05 6.05 0.3K
11:12 6.05 6.06 6.05 6.06 0.0K
11:13 6.06 6.06 6.06 6.06 0.0K
11:14 6.05 6.06 6.05 6.06 0.2K
11:15 6.05 6.05 6.05 6.05 0.0K
11:17 6.07 6.07 6.07 6.07 0.0K
11:19 6.08 6.08 6.08 6.08 0.0K
11:22 6.08 6.08 6.08 6.08 0.0K
11:28 6.08 6.08 6.08 6.08 0.0K
11:29 6.08 6.08 6.08 6.08 0.0K
11:30 6.07 6.08 6.07 6.08 0.0K
11:32 6.07 6.07 6.07 6.07 0.0K
11:37 6.08 6.08 6.08 6.08 0.0K
11:42 6.08 6.08 6.08 6.08 0.0K
11:48 6.08 6.08 6.08 6.08 0.0K
11:50 6.07 6.07 6.07 6.07 0.0K
11:58 6.08 6.08 6.08 6.08 0.4K
12:01 6.08 6.08 6.08 6.08 0.0K
12:02 6.08 6.08 6.08 6.08 0.0K
12:03 6.08 6.08 6.08 6.08 0.0K
12:05 6.08 6.08 6.08 6.08 0.1K
12:07 6.08 6.08 6.08 6.08 0.0K
12:08 6.07 6.07 6.07 6.07 0.1K
12:11 6.08 6.08 6.08 6.08 0.0K
12:12 6.09 6.10 6.09 6.10 0.0K
12:14 6.10 6.10 6.10 6.10 0.0K
12:16 6.10 6.10 6.10 6.10 0.2K
12:17 6.09 6.09 6.09 6.09 0.0K
12:21 6.10 6.10 6.10 6.10 0.0K
12:22 6.10 6.10 6.10 6.10 0.0K
12:28 6.10 6.10 6.10 6.10 0.0K
12:30 6.10 6.10 6.10 6.10 0.0K
12:31 6.10 6.10 6.10 6.10 0.0K
12:32 6.10 6.10 6.10 6.10 0.0K
12:41 6.09 6.09 6.09 6.09 1.0K
12:43 6.10 6.10 6.10 6.10 0.7K
12:45 6.09 6.09 6.09 6.09 0.0K
12:46 6.10 6.10 6.09 6.09 0.1K
12:48 6.11 6.11 6.11 6.11 0.0K
12:51 6.10 6.10 6.10 6.10 0.0K
12:53 6.11 6.11 6.11 6.11 0.0K
12:57 6.11 6.11 6.11 6.11 0.0K
13:02 6.11 6.11 6.11 6.11 0.1K
13:07 6.11 6.11 6.11 6.11 0.0K
13:09 6.11 6.11 6.11 6.11 0.0K
13:14 6.11 6.11 6.11 6.11 0.0K
13:15 6.11 6.11 6.11 6.11 0.0K
13:16 6.10 6.10 6.10 6.10 0.0K
13:17 6.11 6.11 6.10 6.10 0.1K
13:19 6.11 6.11 6.11 6.11 0.0K
13:22 6.10 6.10 6.10 6.10 0.2K
13:23 6.10 6.10 6.10 6.10 0.1K
13:25 6.11 6.11 6.11 6.11 0.0K
13:28 6.10 6.10 6.10 6.10 0.0K
13:29 6.10 6.10 6.10 6.10 0.1K
13:34 6.09 6.09 6.09 6.09 0.0K
13:35 6.09 6.09 6.09 6.09 0.0K
13:45 6.10 6.10 6.10 6.10 0.0K
13:46 6.09 6.09 6.09 6.09 0.5K
13:47 6.10 6.10 6.10 6.10 0.0K
13:49 6.10 6.10 6.10 6.10 0.0K
13:50 6.10 6.10 6.10 6.10 0.1K
13:54 6.09 6.09 6.09 6.09 0.1K
13:56 6.09 6.09 6.09 6.09 0.0K
14:04 6.09 6.09 6.09 6.09 0.1K
14:07 6.10 6.10 6.10 6.10 0.0K
14:08 6.10 6.10 6.10 6.10 0.0K
14:09 6.10 6.10 6.10 6.10 0.0K
14:11 6.10 6.10 6.10 6.10 0.0K
14:12 6.10 6.10 6.10 6.10 0.0K
14:15 6.09 6.09 6.09 6.09 0.0K
14:17 6.10 6.10 6.10 6.10 0.0K
14:19 6.10 6.10 6.10 6.10 0.0K
14:24 6.10 6.10 6.10 6.10 0.0K
14:29 6.08 6.08 6.04 6.04 0.8K
14:30 6.03 6.03 6.01 6.01 0.8K
14:31 6.03 6.03 6.03 6.03 5.9K
14:33 6.08 6.08 6.08 6.08 2.7K
14:34 6.09 6.09 6.09 6.09 1.9K
14:35 6.08 6.10 6.08 6.09 1.1K
14:36 6.10 6.10 6.09 6.09 2.9K
14:37 6.09 6.09 6.09 6.09 1.0K
14:38 6.09 6.09 6.09 6.09 0.1K
14:39 6.08 6.08 6.08 6.08 0.3K
14:40 6.10 6.10 6.10 6.10 0.1K
14:41 6.10 6.10 6.08 6.08 3.1K
14:42 6.08 6.08 6.05 6.05 4.8K
14:43 6.06 6.06 6.06 6.06 0.1K
14:44 6.05 6.05 6.05 6.05 5.1K
14:45 6.04 6.04 6.04 6.04 0.2K
14:46 6.04 6.04 6.04 6.04 2.0K
14:47 6.03 6.03 6.02 6.02 0.3K
14:48 6.02 6.02 6.01 6.01 4.1K
14:49 6.01 6.02 5.99 6.00 22.3K
14:50 5.99 6.01 5.98 6.01 28.7K
14:51 6.02 6.02 6.02 6.02 12.5K
14:52 6.00 6.01 6.00 6.01 1.6K
14:53 6.00 6.01 6.00 6.01 14.1K
14:54 5.99 5.99 5.99 5.99 0.0K
14:55 6.01 6.01 6.00 6.01 20.7K
14:56 6.02 6.02 6.00 6.00 3.3K
14:57 6.00 6.00 5.99 5.99 4.4K
14:58 6.00 6.00 5.98 5.98 1.5K
14:59 6.01 6.02 6.01 6.02 4.0K
15:00 6.01 6.01 6.01 6.01 0.1K
15:01 6.00 6.00 5.99 5.99 29.0K
15:02 6.00 6.00 5.99 5.99 0.9K
15:03 5.99 5.99 5.99 5.99 0.1K
15:04 5.98 5.98 5.97 5.97 50.0K
15:05 5.97 5.97 5.96 5.97 21.2K
15:06 5.96 5.96 5.96 5.96 0.0K
15:07 5.95 5.97 5.95 5.97 10.0K
15:08 5.97 5.97 5.96 5.97 5.4K
15:09 5.95 5.95 5.95 5.95 0.1K
15:10 5.95 5.95 5.95 5.95 6.9K
15:11 5.94 5.95 5.94 5.95 8.0K
15:12 5.95 5.96 5.95 5.96 18.4K
15:13 5.96 5.96 5.96 5.96 2.8K
15:14 5.95 5.95 5.95 5.95 0.8K
15:15 5.95 5.95 5.94 5.95 7.0K
15:16 5.96 5.96 5.95 5.95 2.7K
15:17 5.96 5.96 5.95 5.95 0.2K
15:18 5.96 5.96 5.96 5.96 1.7K
15:19 5.96 5.96 5.96 5.96 0.5K
15:20 5.96 5.96 5.96 5.96 0.2K
15:22 5.96 5.96 5.96 5.96 1.3K
15:25 5.97 5.97 5.97 5.97 1.2K
15:26 5.97 5.97 5.97 5.97 22.8K
15:27 5.97 5.97 5.97 5.97 1.2K
15:28 5.97 5.97 5.97 5.97 0.0K
15:30 5.96 5.96 5.95 5.96 0.8K
15:34 5.96 5.96 5.95 5.96 1.4K
15:35 5.98 5.98 5.98 5.98 0.4K
15:36 5.97 5.97 5.97 5.97 0.0K
15:37 5.97 5.97 5.96 5.96 1.0K
15:38 5.96 5.96 5.96 5.96 0.0K
15:39 5.97 5.97 5.97 5.97 3.0K
15:40 5.96 5.96 5.96 5.96 6.0K
15:41 5.98 5.98 5.98 5.98 0.4K
15:42 5.97 5.97 5.97 5.97 1.6K
15:43 5.98 5.98 5.98 5.98 0.1K
15:47 5.99 6.00 5.99 6.00 6.9K
15:48 5.99 5.99 5.99 5.99 0.0K
15:49 6.00 6.00 6.00 6.00 0.1K
15:51 6.02 6.02 6.02 6.02 0.3K
15:52 6.02 6.02 6.02 6.02 0.4K
15:54 6.00 6.00 6.00 6.00 0.0K
15:56 6.01 6.01 6.01 6.01 0.6K
15:57 6.00 6.00 6.00 6.00 0.1K
15:58 6.01 6.01 6.01 6.01 0.0K
16:02 6.01 6.01 6.01 6.01 0.2K
16:03 6.02 6.02 6.02 6.02 8.4K
16:05 6.02 6.02 6.02 6.02 4.5K
16:06 6.01 6.01 6.01 6.01 1.1K
16:08 6.02 6.02 6.02 6.02 1.5K
16:09 6.03 6.03 6.03 6.03 1.9K
16:10 6.03 6.03 6.03 6.03 0.0K
16:11 6.03 6.03 6.03 6.03 0.8K
16:13 6.03 6.03 6.03 6.03 6.6K
16:14 6.03 6.03 6.03 6.03 0.3K
16:15 6.04 6.04 6.04 6.04 0.3K
16:16 6.04 6.05 6.04 6.05 0.6K
16:17 6.06 6.07 6.06 6.07 2.7K
16:19 6.06 6.06 6.06 6.06 3.4K
16:20 6.06 6.06 6.06 6.06 0.1K
16:22 6.07 6.07 6.07 6.07 0.7K
16:26 6.07 6.07 6.07 6.07 1.8K
16:27 6.05 6.05 6.05 6.05 4.7K
16:30 6.05 6.05 6.05 6.05 1.0K
16:31 6.06 6.06 6.06 6.06 6.3K
16:33 6.06 6.07 6.06 6.07 4.1K
16:34 6.06 6.06 6.06 6.06 240.5K
16:35 6.22 6.22 6.22 6.22 2.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available