Nio A ADR

NIO
🏛️ germany →
5.99
Last Update: 2025-09-29
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 8.55 8.64 8.47 8.54 0.0M
2023-12-28 8.30 8.60 8.16 8.53 0.0M
2023-12-27 8.12 8.50 8.01 8.24 0.1M
2023-12-22 7.38 7.80 7.27 7.62 0.0M
2023-12-21 7.32 7.51 7.26 7.36 0.0M
2023-12-20 8.07 8.09 7.30 7.30 0.0M
2023-12-19 7.58 8.10 7.58 8.00 0.0M
2023-12-18 7.30 8.20 7.17 7.76 0.1M
2023-12-15 7.13 7.49 7.04 7.25 0.0M
2023-12-14 6.71 7.20 6.70 7.03 0.0M
2023-12-13 6.75 6.85 6.55 6.85 0.0M
2023-12-12 7.11 7.16 6.65 6.70 0.0M
2023-12-11 7.00 7.12 6.86 7.12 0.0M
2023-12-08 6.95 7.02 6.81 6.81 0.0M
2023-12-07 7.30 7.40 6.87 6.89 0.0M
2023-12-06 6.96 7.60 6.96 7.26 0.1M
2023-12-05 6.68 7.18 6.48 6.88 0.0M
2023-12-04 6.58 6.82 6.53 6.82 0.0M
2023-12-01 6.68 6.73 6.45 6.68 0.0M
2023-11-30 6.72 6.72 6.54 6.60 0.0M
2023-11-29 6.40 6.80 6.40 6.59 0.0M
2023-11-28 6.61 6.73 6.37 6.56 0.0M
2023-11-27 6.71 6.90 6.64 6.66 0.0M
2023-11-24 7.00 7.00 6.70 6.82 0.0M
2023-11-23 7.00 7.15 6.96 7.01 0.0M
2023-11-22 7.00 7.02 6.81 6.83 0.0M
2023-11-21 7.12 7.12 6.76 6.82 0.0M
2023-11-20 6.95 7.30 6.82 7.09 0.0M
2023-11-17 6.90 6.90 6.67 6.82 0.0M
2023-11-16 7.17 7.17 6.60 6.79 0.0M
2023-11-15 6.96 7.62 6.96 7.40 0.0M
2023-11-14 6.85 7.01 6.66 6.98 0.0M
2023-11-13 6.95 6.97 6.70 6.88 0.0M
2023-11-10 7.00 7.19 6.75 6.88 0.0M
2023-11-09 7.35 7.40 7.15 7.15 0.0M
2023-11-08 7.25 7.52 7.22 7.52 0.0M
2023-11-07 7.50 7.50 7.22 7.41 0.0M
2023-11-06 7.95 7.95 7.30 7.30 0.0M
2023-11-03 7.53 7.70 7.37 7.52 0.0M
2023-11-02 7.01 7.41 7.01 7.33 0.0M
2023-11-01 6.92 7.12 6.82 7.12 0.0M
2023-10-31 6.93 7.06 6.81 6.94 0.0M
2023-10-30 7.19 7.24 7.00 7.13 0.0M
2023-10-27 7.50 7.50 7.01 7.13 0.0M
2023-10-26 7.27 7.34 7.16 7.34 0.0M
2023-10-25 7.33 7.50 7.16 7.30 0.0M
2023-10-24 7.05 7.55 6.90 7.55 0.0M
2023-10-23 7.11 7.29 6.86 7.11 0.0M
2023-10-20 7.30 7.35 7.13 7.35 0.0M
2023-10-19 7.41 7.55 7.13 7.44 0.1M
2023-10-18 7.97 7.97 7.50 7.52 0.0M
2023-10-17 7.93 8.01 7.90 7.97 0.0M
2023-10-16 8.04 8.08 7.81 8.04 0.0M
2023-10-13 8.01 8.19 7.89 8.08 0.0M
2023-10-12 8.57 8.57 8.28 8.28 0.0M
2023-10-11 8.40 8.69 8.29 8.42 0.0M
2023-10-10 8.04 8.40 7.76 8.33 0.0M
2023-10-09 8.11 8.16 7.72 7.72 0.0M
2023-10-06 8.29 8.29 8.00 8.29 0.0M
2023-10-05 8.20 8.36 8.20 8.34 0.0M
2023-10-04 7.99 8.37 7.99 8.36 0.0M
2023-10-03 8.25 8.35 8.18 8.18 0.0M
2023-10-02 8.66 8.75 8.27 8.31 0.0M
2023-09-29 8.70 8.76 8.41 8.41 0.0M
2023-09-28 8.05 8.56 7.89 8.52 0.0M
2023-09-27 7.99 8.10 7.85 8.07 0.0M
2023-09-26 7.90 8.17 7.66 7.90 0.0M
2023-09-25 7.89 7.97 7.45 7.84 0.1M
2023-09-22 8.10 8.30 8.00 8.00 0.0M
2023-09-21 8.32 8.40 7.95 8.03 0.1M
2023-09-20 8.07 8.43 8.07 8.31 0.1M
2023-09-19 9.50 9.50 8.00 8.06 0.1M
2023-09-18 9.73 9.84 9.62 9.62 0.1M
2023-09-15 10.04 10.04 9.65 9.82 0.0M
2023-09-14 9.40 9.77 9.33 9.77 0.0M
2023-09-13 9.80 9.80 9.42 9.42 0.0M
2023-09-12 9.88 10.11 9.50 9.81 0.0M
2023-09-11 9.44 9.72 9.36 9.69 0.0M
2023-09-08 9.50 9.50 9.22 9.40 0.0M
2023-09-07 9.90 9.90 9.30 9.40 0.0M
2023-09-06 10.09 10.15 9.80 9.88 0.0M
2023-09-05 10.19 10.26 10.12 10.19 0.0M
2023-09-04 10.30 10.39 10.11 10.33 0.0M
2023-09-01 9.69 10.51 9.51 10.23 0.0M
2023-08-31 9.85 10.00 9.66 9.70 0.0M
2023-08-30 9.78 9.78 9.40 9.76 0.0M
2023-08-29 10.31 10.54 8.87 9.81 0.1M
2023-08-28 10.25 10.30 9.98 10.21 0.0M
2023-08-25 9.86 10.00 9.82 9.94 0.0M
2023-08-24 10.40 10.40 9.73 10.00 0.0M
2023-08-23 10.02 10.18 9.71 10.15 0.0M
2023-08-22 10.16 10.68 9.67 9.85 0.0M
2023-08-21 9.97 10.36 9.68 10.27 0.0M
2023-08-18 10.49 10.49 9.77 9.80 0.0M
2023-08-17 11.05 11.14 10.63 10.74 0.1M
2023-08-16 10.89 10.89 10.19 10.55 0.0M
2023-08-15 11.31 11.44 10.58 10.85 0.0M
2023-08-14 11.35 11.68 11.00 11.20 0.0M
2023-08-11 12.10 12.10 11.50 11.78 0.0M
2023-08-10 12.04 12.67 11.95 12.07 0.0M
2023-08-09 12.95 12.95 12.05 12.33 0.0M
2023-08-08 13.31 13.31 12.50 12.72 0.0M
2023-08-07 13.97 13.97 13.19 13.51 0.0M
2023-08-04 14.29 14.49 13.36 13.54 0.0M
2023-08-03 13.50 14.49 13.50 14.22 0.1M
2023-08-02 12.61 13.56 12.36 13.15 0.1M
2023-08-01 13.70 13.97 13.20 13.40 0.0M
2023-07-31 13.54 14.31 13.40 14.06 0.1M
2023-07-28 12.64 13.39 12.35 13.37 0.0M
2023-07-27 11.95 12.79 11.79 12.22 0.1M
2023-07-26 10.72 12.06 10.57 12.06 0.1M
2023-07-25 10.64 11.50 10.53 10.78 0.1M
2023-07-24 9.51 10.87 9.51 10.58 0.1M
2023-07-21 9.20 9.61 9.20 9.58 0.0M
2023-07-20 9.70 9.70 9.11 9.29 0.0M
2023-07-19 9.38 9.90 9.18 9.72 0.0M
2023-07-18 9.35 9.55 9.22 9.39 0.0M
2023-07-17 9.50 9.50 9.22 9.36 0.0M
2023-07-14 9.50 9.58 9.31 9.35 0.0M
2023-07-13 9.88 10.00 9.48 9.48 0.0M
2023-07-12 9.98 10.05 9.67 9.93 0.0M
2023-07-11 9.81 10.18 9.71 9.71 0.0M
2023-07-10 9.10 9.80 8.95 9.75 0.0M
2023-07-07 8.99 9.06 8.67 9.05 0.0M
2023-07-06 9.33 9.39 8.69 8.73 0.0M
2023-07-05 9.30 9.56 9.05 9.54 0.0M
2023-07-04 9.17 9.24 9.02 9.12 0.0M
2023-07-03 9.36 9.60 9.15 9.26 0.0M
2023-06-30 8.74 9.17 8.66 9.00 0.0M
2023-06-29 8.50 8.70 8.44 8.53 0.0M
2023-06-28 8.55 8.70 8.47 8.70 0.0M
2023-06-27 7.95 8.55 7.90 8.55 0.0M
2023-06-26 7.88 8.05 7.75 7.85 0.0M
2023-06-23 8.00 8.05 7.65 7.85 0.0M
2023-06-22 8.31 8.34 8.00 8.08 0.0M
2023-06-21 8.76 8.99 8.23 8.40 0.0M
2023-06-20 8.40 8.60 8.11 8.59 0.0M
2023-06-19 8.64 8.79 8.50 8.61 0.0M
2023-06-16 9.00 9.37 8.50 8.70 0.1M
2023-06-15 8.49 9.11 8.24 9.00 0.0M
2023-06-14 8.48 8.56 8.20 8.27 0.0M
2023-06-13 7.76 8.44 7.76 8.16 0.0M
2023-06-12 7.50 7.98 7.41 7.87 0.0M
2023-06-09 7.10 8.01 6.89 7.20 0.0M
2023-06-08 7.13 7.47 7.09 7.09 0.0M
2023-06-07 7.30 7.45 7.15 7.30 0.0M
2023-06-06 7.34 7.34 6.85 7.34 0.0M
2023-06-05 7.10 7.31 6.96 7.31 0.0M
2023-06-02 7.10 7.35 7.10 7.24 0.0M
2023-06-01 7.10 7.12 6.56 7.00 0.0M
2023-05-31 6.88 7.12 6.72 6.98 0.0M
2023-05-30 7.20 7.32 6.83 7.01 0.0M
2023-05-29 7.20 7.54 7.13 7.54 0.0M
2023-05-26 7.24 7.26 7.01 7.12 0.0M
2023-05-25 7.27 7.36 7.00 7.02 0.0M
2023-05-24 8.12 8.14 7.22 7.47 0.0M
2023-05-23 8.06 8.22 8.00 8.20 0.0M
2023-05-22 7.55 8.21 7.54 8.13 0.0M
2023-05-19 7.33 7.53 7.28 7.39 0.0M
2023-05-18 7.45 7.45 7.30 7.30 0.0M
2023-05-17 7.28 7.35 7.16 7.21 0.0M
2023-05-16 7.56 7.56 7.18 7.33 0.0M
2023-05-15 7.50 7.61 7.28 7.61 0.0M
2023-05-12 7.57 7.65 7.38 7.43 0.0M
2023-05-11 7.38 7.65 7.38 7.65 0.0M
2023-05-10 7.38 7.73 7.38 7.40 0.0M
2023-05-09 7.60 7.60 7.22 7.38 0.0M
2023-05-08 7.51 7.63 7.31 7.55 0.0M
2023-05-05 7.34 7.61 7.26 7.52 0.0M
2023-05-04 6.84 7.43 6.84 7.30 0.0M
2023-05-03 6.75 6.87 6.69 6.71 0.0M
2023-05-02 7.15 7.19 6.68 6.90 0.0M
2023-04-28 7.29 7.30 6.99 7.21 0.0M
2023-04-27 7.10 7.18 6.97 7.18 0.0M
2023-04-26 7.45 7.50 6.96 6.96 0.0M
2023-04-25 7.45 7.54 6.92 7.25 0.0M
2023-04-24 7.65 7.65 7.43 7.58 0.0M
2023-04-21 7.60 7.65 7.45 7.53 0.0M
2023-04-20 8.00 8.03 7.47 7.60 0.0M
2023-04-19 8.48 8.48 8.05 8.14 0.0M
2023-04-18 9.00 9.02 8.64 8.74 0.0M
2023-04-17 8.60 9.19 8.60 9.06 0.0M
2023-04-14 8.20 8.48 8.20 8.48 0.0M
2023-04-13 8.26 8.43 8.20 8.20 0.0M
2023-04-12 8.61 8.76 8.21 8.30 0.0M
2023-04-11 8.30 8.99 8.30 8.69 0.0M
2023-04-06 8.30 8.34 8.16 8.33 0.0M
2023-04-05 8.60 8.60 8.02 8.30 0.0M
2023-04-04 8.74 8.90 8.40 8.49 0.0M
2023-04-03 9.55 9.73 8.91 8.93 0.0M
2023-03-31 9.35 9.78 9.35 9.75 0.0M
2023-03-30 8.90 9.75 8.90 9.67 0.0M
2023-03-29 8.60 9.15 8.50 9.15 0.0M
2023-03-28 8.48 8.56 8.36 8.56 0.0M
2023-03-27 8.49 8.50 8.24 8.32 0.0M
2023-03-24 8.54 8.61 8.30 8.42 0.0M
2023-03-23 8.51 8.74 8.50 8.50 0.0M
2023-03-22 8.64 8.85 8.50 8.70 0.0M
2023-03-21 8.30 8.70 8.14 8.64 0.0M
2023-03-20 7.30 8.40 7.30 8.19 0.0M
2023-03-17 8.05 8.15 7.70 7.70 0.0M
2023-03-16 7.71 8.17 7.64 8.17 0.0M
2023-03-15 7.95 7.95 7.70 7.89 0.0M
2023-03-14 7.95 8.02 7.75 7.91 0.0M
2023-03-13 8.04 8.16 7.46 7.95 0.0M
2023-03-10 8.22 8.30 7.84 8.08 0.1M
2023-03-09 8.78 8.78 8.25 8.25 0.0M
2023-03-08 8.59 8.72 8.23 8.66 0.0M
2023-03-07 8.50 8.75 8.39 8.61 0.0M
2023-03-06 8.90 9.05 8.80 8.80 0.0M
2023-03-03 8.23 9.15 8.23 9.01 0.0M
2023-03-02 8.21 8.65 7.84 8.65 0.0M
2023-03-01 9.15 9.48 8.20 8.40 0.1M
2023-02-28 8.70 8.95 8.60 8.95 0.0M
2023-02-27 9.23 9.23 8.72 8.88 0.0M
2023-02-24 9.28 9.30 8.70 8.80 0.0M
2023-02-23 9.60 9.80 9.06 9.31 0.0M
2023-02-22 9.31 9.53 9.30 9.50 0.0M
2023-02-21 9.55 9.69 9.41 9.53 0.0M
2023-02-20 9.78 9.78 9.60 9.74 0.0M
2023-02-17 9.58 9.58 9.33 9.50 0.0M
2023-02-16 9.80 9.98 9.67 9.67 0.0M
2023-02-15 9.50 9.76 9.33 9.74 0.0M
2023-02-14 9.62 9.66 9.26 9.60 0.0M
2023-02-13 9.90 9.90 9.63 9.71 0.0M
2023-02-10 9.88 9.88 9.44 9.56 0.0M
2023-02-09 10.19 10.26 9.71 9.71 0.0M
2023-02-08 10.11 10.15 9.90 9.91 0.0M
2023-02-07 10.29 10.34 9.97 10.09 0.0M
2023-02-06 10.02 10.29 9.96 10.06 0.1M
2023-02-03 10.85 10.96 10.35 10.46 0.1M
2023-02-02 10.80 11.29 10.76 11.20 0.1M
2023-02-01 11.35 11.39 10.61 10.91 0.0M
2023-01-31 10.96 11.34 10.85 11.00 0.0M
2023-01-30 11.00 11.50 11.00 11.17 0.0M
2023-01-27 11.17 12.25 11.00 11.80 0.0M
2023-01-26 11.14 11.40 10.94 11.25 0.0M
2023-01-25 10.74 10.91 10.40 10.70 0.0M
2023-01-24 11.25 11.29 10.74 10.93 0.0M
2023-01-23 10.20 11.39 10.13 11.29 0.0M
2023-01-20 10.08 10.39 9.97 10.30 0.0M
2023-01-19 10.18 10.30 9.85 10.19 0.0M
2023-01-18 10.41 10.65 10.10 10.13 0.0M
2023-01-17 10.41 10.59 10.25 10.59 0.0M
2023-01-16 10.70 10.98 10.38 10.66 0.0M
2023-01-13 10.89 10.89 10.50 10.76 0.0M
2023-01-12 10.70 10.85 10.36 10.85 0.0M
2023-01-11 10.49 10.82 10.36 10.73 0.0M
2023-01-10 10.30 10.54 9.99 10.45 0.0M
2023-01-09 9.88 10.33 9.63 10.00 0.0M
2023-01-06 9.67 9.85 9.10 9.69 0.0M
2023-01-05 9.78 10.49 9.76 10.49 0.0M
2023-01-04 9.52 10.33 9.11 10.23 0.0M
2023-01-03 9.52 9.77 9.10 9.20 0.0M
2023-01-02 9.40 10.00 9.40 9.75 0.0M