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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.15 31.36 27.86 31.33 0.2M
2021-12-29 29.60 29.60 27.55 28.06 0.1M
2021-12-23 29.68 30.26 28.98 30.25 0.1M
2021-12-22 30.22 30.37 29.34 30.33 0.0M
2021-12-21 28.77 29.71 28.70 29.40 0.1M
2021-12-20 29.39 29.52 27.84 27.98 0.1M
2021-12-17 29.44 30.21 28.06 30.04 0.1M
2021-12-16 30.79 31.61 29.86 30.11 0.1M
2021-12-15 31.59 31.84 29.39 29.41 0.1M
2021-12-14 32.78 32.78 31.24 31.66 0.2M
2021-12-13 34.00 34.64 32.94 33.67 0.1M
2021-12-10 33.98 34.49 33.26 33.74 0.1M
2021-12-09 35.30 35.50 34.27 34.73 0.1M
2021-12-08 33.48 34.48 33.06 34.36 0.1M
2021-12-07 33.62 34.50 32.70 33.15 0.2M
2021-12-06 32.36 33.12 29.67 32.11 0.2M
2021-12-03 36.30 36.30 32.26 32.95 0.3M
2021-12-02 38.72 39.67 36.84 37.21 0.2M
2021-12-01 40.56 40.80 39.52 40.31 0.1M
2021-11-30 40.46 41.39 38.79 38.83 0.2M
2021-11-29 40.78 41.29 39.50 39.69 0.1M
2021-11-26 39.49 40.23 39.10 39.58 0.1M
2021-11-24 42.01 42.48 40.90 41.94 0.1M
2021-11-23 41.22 43.11 40.83 41.51 0.2M
2021-11-22 40.11 42.83 40.11 41.52 0.3M
2021-11-19 38.28 39.00 38.03 38.78 0.1M
2021-11-18 39.78 39.78 38.08 38.34 0.1M
2021-11-17 40.53 40.90 39.85 40.06 0.3M
2021-11-16 40.92 41.29 40.02 40.74 0.2M
2021-11-15 42.85 42.92 40.63 40.83 0.1M
2021-11-12 43.00 43.51 41.94 42.04 0.2M
2021-11-11 40.80 42.19 40.00 41.80 0.2M
2021-11-10 40.25 42.04 40.25 41.50 0.1M
2021-11-09 43.58 43.58 40.81 41.89 0.2M
2021-11-08 42.95 44.27 42.05 43.78 0.2M
2021-11-05 43.41 43.59 41.93 42.39 0.1M
2021-11-04 42.70 43.99 42.32 43.15 0.3M
2021-11-03 41.90 42.35 40.64 41.01 0.1M
2021-11-02 40.18 42.47 40.18 41.30 0.1M
2021-11-01 39.40 40.67 37.86 40.41 0.1M
2021-10-29 40.50 40.51 39.38 39.50 0.1M
2021-10-28 39.78 39.99 39.20 39.69 0.1M
2021-10-27 40.89 41.26 39.79 39.85 0.1M
2021-10-26 41.30 42.61 41.10 41.43 0.2M
2021-10-25 39.30 40.67 39.25 40.37 0.1M
2021-10-22 40.00 40.38 39.07 39.15 0.1M
2021-10-21 39.59 40.59 39.39 39.94 0.1M
2021-10-20 39.90 40.32 39.19 39.86 0.1M
2021-10-19 40.30 40.89 39.60 40.04 0.1M
2021-10-18 37.45 38.87 37.35 38.87 0.1M
2021-10-15 37.00 38.27 36.93 37.89 0.1M
2021-10-14 36.54 36.54 35.63 35.81 0.1M
2021-10-13 35.69 36.68 35.51 36.24 0.1M
2021-10-12 35.80 36.03 35.19 35.28 0.1M
2021-10-11 36.25 36.52 35.59 36.38 0.1M
2021-10-08 36.28 36.79 35.88 36.39 0.1M
2021-10-07 35.40 36.20 34.99 36.17 0.2M
2021-10-06 33.51 34.12 33.22 33.74 0.1M
2021-10-05 33.70 34.29 33.27 33.83 0.1M
2021-10-04 35.28 35.28 33.38 33.59 0.1M
2021-10-01 36.15 37.15 35.34 35.79 0.0M
2021-09-30 35.60 35.98 35.29 35.64 0.0M
2021-09-29 35.38 36.35 35.28 35.63 0.0M
2021-09-28 36.22 37.03 35.07 35.16 0.1M
2021-09-27 35.30 36.13 34.44 36.13 0.1M
2021-09-24 35.38 36.06 35.26 35.45 0.0M
2021-09-23 36.19 36.48 35.62 35.74 0.0M
2021-09-22 35.11 35.80 35.11 35.62 0.0M
2021-09-21 35.60 35.81 34.89 35.13 0.0M
2021-09-20 36.54 36.54 35.50 35.57 0.2M
2021-09-17 38.03 38.03 36.97 37.03 0.1M
2021-09-16 37.54 37.60 36.76 36.95 0.2M
2021-09-15 38.39 38.39 36.99 37.52 0.1M
2021-09-14 37.98 39.40 37.98 38.48 0.1M
2021-09-13 37.72 38.20 36.59 37.75 0.1M
2021-09-10 38.84 39.51 38.58 38.73 0.0M
2021-09-09 37.61 38.83 37.58 38.60 0.1M
2021-09-08 39.45 39.71 38.06 38.29 0.1M
2021-09-07 40.86 41.86 40.86 41.11 0.1M
2021-09-03 40.16 40.96 39.84 40.00 0.1M
2021-09-02 39.31 40.73 38.96 40.67 0.1M
2021-09-01 37.32 39.87 37.23 39.82 0.2M
2021-08-31 38.05 38.97 37.91 38.61 0.1M
2021-08-27 38.37 38.45 37.84 38.39 0.0M
2021-08-26 38.49 39.72 38.05 38.51 0.2M
2021-08-25 38.75 39.12 38.19 38.90 0.1M
2021-08-24 39.17 39.59 38.67 39.02 0.1M
2021-08-23 37.40 37.95 37.04 37.72 0.1M
2021-08-20 36.56 37.86 36.56 37.32 0.1M
2021-08-19 37.90 38.11 37.03 37.34 0.1M
2021-08-18 38.32 39.03 37.96 38.74 0.1M
2021-08-17 37.41 39.01 36.83 38.14 0.1M
2021-08-16 39.19 39.61 38.10 38.53 0.2M
2021-08-13 42.05 42.12 40.64 41.09 0.1M
2021-08-12 44.70 44.70 41.57 42.68 0.1M
2021-08-11 44.60 45.09 43.34 43.55 0.1M
2021-08-10 45.41 46.33 44.10 44.63 0.1M
2021-08-09 43.80 45.03 43.67 44.92 0.2M
2021-08-06 45.40 45.79 43.63 43.97 0.1M
2021-08-05 44.73 46.20 44.05 46.01 0.1M
2021-08-04 45.48 45.77 44.83 45.20 0.2M
2021-08-03 45.38 45.75 43.79 43.96 0.2M
2021-08-02 44.69 46.76 44.40 45.51 0.2M
2021-07-30 42.16 45.18 41.73 44.12 0.2M
2021-07-29 42.60 43.30 41.65 42.94 0.2M
2021-07-28 40.88 41.83 39.36 41.65 0.2M
2021-07-27 42.28 43.18 39.06 39.10 0.2M
2021-07-26 40.93 44.87 40.93 44.16 0.1M
2021-07-23 44.62 44.62 42.70 43.59 0.2M
2021-07-22 47.29 47.37 45.47 45.88 0.2M
2021-07-21 44.13 47.01 44.00 46.98 0.2M
2021-07-20 44.00 44.00 42.46 43.32 0.2M
2021-07-19 41.05 43.02 40.48 42.99 0.2M
2021-07-16 43.92 44.36 42.41 42.73 0.1M
2021-07-15 43.17 44.74 42.71 44.59 0.2M
2021-07-14 44.55 45.13 43.39 43.60 0.1M
2021-07-13 46.59 46.89 45.45 45.53 0.1M
2021-07-12 45.54 46.80 44.62 45.48 0.1M
2021-07-09 46.71 47.20 44.60 45.20 0.2M
2021-07-08 43.88 45.65 42.74 44.71 0.2M
2021-07-07 50.58 50.58 46.44 46.67 0.2M
2021-07-06 49.46 51.72 49.13 50.72 0.3M
2021-07-02 50.80 51.55 48.54 49.49 0.3M
2021-07-01 54.63 55.25 50.99 51.85 0.4M
2021-06-30 50.65 53.81 50.54 53.12 0.4M
2021-06-29 49.22 50.59 48.60 49.45 0.2M
2021-06-28 45.46 48.99 45.46 48.91 0.2M
2021-06-25 45.63 45.94 45.00 45.53 0.1M
2021-06-24 46.20 46.59 45.50 45.97 0.2M
2021-06-23 44.71 45.95 44.65 45.65 0.2M
2021-06-22 46.17 46.53 44.06 44.83 0.1M
2021-06-21 46.87 46.87 45.10 45.95 0.1M
2021-06-18 47.10 48.32 46.90 47.42 0.2M
2021-06-17 45.00 47.57 45.00 47.57 0.3M
2021-06-16 44.20 44.77 43.80 44.11 0.1M
2021-06-15 46.11 46.37 45.04 45.29 0.1M
2021-06-14 45.87 47.23 45.63 46.76 0.2M
2021-06-11 43.02 45.68 42.78 45.55 0.2M
2021-06-10 42.91 43.38 42.45 42.60 0.1M
2021-06-09 43.71 44.42 43.33 43.41 0.1M
2021-06-08 44.82 44.88 42.83 43.32 0.2M
2021-06-07 41.56 43.36 41.49 43.12 0.2M
2021-06-04 40.90 42.28 40.78 42.15 0.1M
2021-06-03 41.17 42.34 40.33 41.45 0.1M
2021-06-02 42.08 42.83 40.97 41.18 0.2M
2021-06-01 40.28 41.77 39.94 41.66 0.2M
2021-05-28 38.70 39.70 38.24 38.31 0.2M
2021-05-27 36.07 38.45 36.07 37.68 0.1M
2021-05-26 36.43 37.37 36.08 37.13 0.2M
2021-05-25 36.37 37.60 35.73 35.74 0.1M
2021-05-24 34.24 35.20 33.56 35.20 0.0M
2021-05-21 34.59 34.78 33.89 34.26 0.1M
2021-05-20 33.90 34.38 33.66 34.30 0.1M
2021-05-19 33.31 33.39 32.64 32.79 0.1M
2021-05-18 33.99 34.60 33.29 34.30 0.0M
2021-05-17 33.08 34.15 32.94 33.76 0.1M
2021-05-14 32.08 33.68 31.61 33.23 0.1M
2021-05-13 33.92 34.18 32.09 32.30 0.1M
2021-05-12 34.17 35.07 33.95 34.10 0.1M
2021-05-11 32.87 34.90 30.88 34.61 0.1M
2021-05-10 36.79 36.79 34.86 35.74 0.1M
2021-05-07 36.40 38.00 36.40 37.30 0.0M
2021-05-06 37.33 38.00 35.99 36.53 0.1M
2021-05-05 38.44 38.69 37.38 38.49 0.1M
2021-05-04 38.94 39.27 37.09 37.16 0.1M
2021-04-30 37.79 41.21 37.43 40.60 0.1M
2021-04-29 41.13 41.34 39.16 39.26 0.1M
2021-04-28 40.69 41.95 40.43 41.33 0.0M
2021-04-27 43.05 43.07 41.37 42.01 0.1M
2021-04-26 41.83 42.23 40.89 42.17 0.1M
2021-04-23 39.93 40.97 39.59 40.55 0.1M
2021-04-22 38.99 39.80 38.52 39.70 0.1M
2021-04-21 36.33 37.70 36.18 37.60 0.1M
2021-04-20 37.19 37.79 36.02 36.20 0.2M
2021-04-19 37.09 37.53 35.51 35.51 0.1M
2021-04-16 37.02 37.16 34.10 36.10 0.1M
2021-04-15 37.58 37.58 35.02 35.05 0.1M
2021-04-14 39.14 40.15 37.28 37.38 0.1M
2021-04-13 37.83 38.65 37.43 38.22 0.1M
2021-04-12 37.94 37.94 36.81 36.96 0.1M
2021-04-09 38.21 38.27 37.02 37.15 0.2M
2021-04-08 37.78 39.00 37.61 38.95 0.2M
2021-04-07 39.63 39.83 37.90 37.90 0.2M
2021-04-06 39.66 40.39 38.46 40.21 0.2M
2021-04-01 41.20 42.12 39.25 40.00 0.4M
2021-03-31 38.75 38.86 37.50 37.85 0.3M
2021-03-30 35.22 37.65 34.66 37.55 0.3M
2021-03-29 34.80 36.82 34.80 35.23 0.2M
2021-03-26 36.05 36.62 34.67 35.25 0.6M
2021-03-25 37.27 39.00 34.97 38.92 0.4M
2021-03-24 41.65 41.68 37.83 37.97 0.2M
2021-03-23 42.30 43.04 41.46 41.72 0.1M
2021-03-22 44.65 44.65 42.62 43.73 0.2M
2021-03-19 42.25 42.77 40.49 42.77 0.2M
2021-03-18 43.46 44.25 43.12 43.18 0.2M
2021-03-17 42.20 43.39 41.33 42.53 0.2M
2021-03-16 44.95 45.64 43.82 44.85 0.2M
2021-03-15 45.51 46.27 44.40 44.99 0.1M
2021-03-12 44.40 45.26 42.85 44.49 0.2M
2021-03-11 43.59 44.40 42.83 44.33 0.2M
2021-03-10 42.80 45.26 41.10 42.02 0.3M
2021-03-09 37.09 41.22 36.57 40.91 0.2M
2021-03-08 36.82 39.44 36.19 37.05 0.1M
2021-03-05 38.50 39.85 31.91 33.39 0.3M
2021-03-04 40.11 42.37 37.82 40.30 0.2M
2021-03-03 44.57 45.03 42.50 43.60 0.1M
2021-03-02 47.15 47.28 44.85 44.96 0.2M
2021-03-01 48.08 50.34 47.71 50.19 0.1M
2021-02-26 51.86 51.86 44.70 47.67 0.1M
2021-02-25 51.66 51.89 48.75 49.31 0.1M
2021-02-24 51.04 51.46 47.78 50.87 0.1M
2021-02-23 46.60 48.82 41.79 47.46 0.2M
2021-02-22 53.75 54.28 51.30 52.21 0.1M
2021-02-19 55.60 56.52 54.96 55.42 0.1M
2021-02-18 55.38 56.27 52.61 55.00 0.1M
2021-02-17 59.08 59.08 56.00 56.04 0.1M
2021-02-16 60.37 62.12 59.78 60.03 0.1M
2021-02-12 59.54 61.03 59.00 60.69 0.0M
2021-02-11 61.62 63.03 61.22 62.31 0.1M
2021-02-10 62.25 64.60 60.41 62.81 0.2M
2021-02-09 59.22 61.48 58.30 61.10 0.2M
2021-02-08 56.99 59.49 56.20 58.83 0.1M
2021-02-05 57.78 57.95 56.05 57.01 0.1M
2021-02-04 59.22 59.22 57.15 57.82 0.1M
2021-02-03 56.15 57.84 54.85 57.60 0.1M
2021-02-02 57.58 57.58 54.53 55.63 0.1M
2021-02-01 57.00 59.15 54.44 55.39 0.1M
2021-01-29 58.41 60.70 58.41 59.29 0.1M
2021-01-28 53.21 58.62 53.21 57.45 0.1M
2021-01-27 59.18 60.31 57.23 58.97 0.1M
2021-01-26 59.99 60.76 59.00 59.17 0.1M
2021-01-25 64.05 64.47 58.41 61.25 0.2M
2021-01-22 58.50 61.79 58.08 60.87 0.2M
2021-01-21 57.15 58.55 55.90 58.02 0.1M
2021-01-20 59.23 60.43 56.23 57.19 0.1M
2021-01-19 58.20 58.98 56.90 57.00 0.1M
2021-01-15 59.55 60.19 56.34 57.49 0.2M
2021-01-14 62.87 63.22 60.50 60.70 0.1M
2021-01-13 62.20 64.39 62.20 62.86 0.2M
2021-01-12 61.33 63.75 60.45 63.59 0.3M
2021-01-11 62.37 66.60 62.29 63.69 0.5M
2021-01-08 54.28 58.58 54.28 58.35 0.4M
2021-01-07 52.54 54.12 52.37 54.00 0.1M
2021-01-06 54.00 55.20 53.55 54.29 0.2M
2021-01-05 30.88 52.81 30.88 52.40 0.2M
2021-01-04 50.56 54.42 50.56 53.96 0.3M