NIO

9866
🏛️ singapore →
7.15
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 9.34 9.45 9.27 9.33 0.3M
2023-12-28 9.10 9.24 9.00 9.05 0.3M
2023-12-27 9.31 9.35 8.81 9.11 0.6M
2023-12-26 8.33 8.47 8.30 8.46 0.1M
2023-12-22 8.28 8.29 8.02 8.03 0.2M
2023-12-21 7.99 8.10 7.93 8.10 0.1M
2023-12-20 8.77 8.89 8.71 8.75 0.2M
2023-12-19 8.30 8.41 8.24 8.34 0.3M
2023-12-18 7.98 8.00 7.89 7.92 0.1M
2023-12-15 7.71 7.96 7.71 7.88 0.4M
2023-12-14 7.36 7.57 7.36 7.41 0.1M
2023-12-13 7.35 7.35 7.23 7.30 0.2M
2023-12-12 7.60 7.79 7.60 7.65 0.1M
2023-12-11 7.45 7.58 7.41 7.51 0.1M
2023-12-08 7.50 7.56 7.38 7.45 0.2M
2023-12-07 7.76 7.85 7.61 7.70 0.2M
2023-12-06 7.40 7.64 7.40 7.60 0.2M
2023-12-05 7.34 7.46 7.17 7.19 0.2M
2023-12-04 7.25 7.30 7.07 7.12 0.2M
2023-12-01 7.24 7.31 7.19 7.25 0.1M
2023-11-30 7.25 7.34 7.20 7.24 0.1M
2023-11-29 7.31 7.38 7.15 7.20 0.3M
2023-11-28 7.45 7.45 7.31 7.35 0.1M
2023-11-27 7.51 7.54 7.34 7.50 0.2M
2023-11-24 7.78 7.78 7.51 7.57 0.0M
2023-11-23 7.55 7.80 7.53 7.78 0.1M
2023-11-22 7.60 7.70 7.56 7.58 0.1M
2023-11-21 7.85 8.00 7.68 7.75 0.2M
2023-11-20 7.40 7.66 7.36 7.63 0.1M
2023-11-17 7.42 7.47 7.28 7.40 0.1M
2023-11-16 7.89 8.01 7.66 7.71 0.1M
2023-11-15 7.52 7.86 7.52 7.86 0.2M
2023-11-14 7.35 7.38 7.25 7.32 0.1M
2023-11-10 7.55 7.56 7.36 7.50 0.2M
2023-11-09 8.01 8.04 7.86 7.91 0.1M
2023-11-08 7.92 7.98 7.83 7.85 0.1M
2023-11-07 8.03 8.08 7.96 8.02 0.1M
2023-11-06 8.16 8.49 8.16 8.46 0.1M
2023-11-03 7.65 8.00 7.65 8.00 0.3M
2023-11-02 7.44 7.59 7.44 7.48 0.1M
2023-11-01 7.38 7.41 7.26 7.41 0.1M
2023-10-31 7.50 7.59 7.28 7.44 0.3M
2023-10-30 7.51 7.67 7.44 7.61 0.1M
2023-10-27 7.66 7.85 7.66 7.81 0.1M
2023-10-26 7.75 7.75 7.58 7.66 0.1M
2023-10-25 8.00 8.10 7.79 7.88 0.2M
2023-10-24 7.56 7.69 7.38 7.46 0.2M
2023-10-23 7.77 7.77 7.52 7.52 0.1M
2023-10-20 7.68 7.78 7.58 7.78 0.2M
2023-10-19 7.99 7.99 7.76 7.82 0.3M
2023-10-18 8.44 8.62 8.40 8.49 0.1M
2023-10-17 8.55 8.55 8.43 8.44 0.0M
2023-10-16 8.60 8.60 8.31 8.38 0.1M
2023-10-13 8.50 8.57 8.45 8.50 0.1M
2023-10-12 8.98 9.01 8.91 8.98 0.1M
2023-10-11 8.76 8.94 8.76 8.80 0.1M
2023-10-10 8.39 8.50 8.36 8.49 0.1M
2023-10-09 8.74 8.74 8.47 8.58 0.1M
2023-10-06 8.69 8.77 8.60 8.65 0.1M
2023-10-05 8.75 8.84 8.65 8.72 0.1M
2023-10-04 8.67 8.67 8.37 8.55 0.1M
2023-10-03 8.85 8.85 8.53 8.67 0.2M
2023-10-02 9.21 9.48 9.03 9.11 0.1M
2023-09-29 8.84 9.23 8.84 9.21 0.3M
2023-09-28 8.60 8.60 8.30 8.30 0.1M
2023-09-27 8.27 8.58 8.27 8.51 0.1M
2023-09-26 8.37 8.42 8.14 8.16 0.1M
2023-09-25 8.57 8.58 8.20 8.24 0.4M
2023-09-22 8.49 8.80 8.36 8.80 0.1M
2023-09-21 8.85 9.01 8.84 8.85 0.2M
2023-09-20 8.70 8.85 8.55 8.80 0.3M
2023-09-19 10.07 10.09 9.86 9.90 0.2M
2023-09-18 10.47 10.61 10.37 10.37 0.1M
2023-09-15 10.34 10.81 10.24 10.70 0.2M
2023-09-14 10.14 10.20 10.01 10.10 0.2M
2023-09-13 10.46 10.55 10.25 10.34 0.1M
2023-09-12 10.40 10.59 10.25 10.25 0.1M
2023-09-11 10.15 10.36 10.03 10.31 0.1M
2023-09-08 10.17 10.18 10.06 10.15 0.1M
2023-09-07 10.61 10.61 10.37 10.42 0.1M
2023-09-06 10.80 10.83 10.66 10.71 0.1M
2023-09-05 11.04 11.04 10.78 10.81 0.1M
2023-09-04 10.83 11.08 10.83 10.96 0.1M
2023-08-31 10.63 10.72 10.52 10.52 0.1M
2023-08-30 10.99 10.99 10.33 10.40 0.4M
2023-08-29 11.15 11.38 11.05 11.18 0.1M
2023-08-28 10.86 11.32 10.86 11.13 0.2M
2023-08-25 10.79 10.79 10.60 10.74 0.2M
2023-08-24 11.02 11.18 10.85 11.09 0.1M
2023-08-23 10.95 11.10 10.76 10.76 0.1M
2023-08-22 11.10 11.28 10.90 11.25 0.2M
2023-08-21 10.75 11.12 10.50 11.06 0.2M
2023-08-18 11.68 11.80 10.96 11.21 0.3M
2023-08-17 11.47 12.12 11.29 11.85 0.2M
2023-08-16 11.88 11.94 11.51 11.57 0.2M
2023-08-15 12.63 12.93 12.31 12.40 0.3M
2023-08-14 13.00 13.00 12.43 12.53 0.4M
2023-08-11 13.50 13.50 13.05 13.12 0.2M
2023-08-10 13.50 13.62 13.10 13.60 0.3M
2023-08-08 14.95 14.95 14.38 14.38 0.2M
2023-08-07 14.88 15.47 14.80 15.11 0.2M
2023-08-04 15.53 15.75 15.15 15.60 0.5M
2023-08-03 13.96 15.14 13.96 14.94 0.4M
2023-08-02 14.63 14.63 13.58 13.64 0.5M
2023-08-01 15.46 15.59 14.80 14.85 0.6M
2023-07-31 14.71 15.78 14.71 15.33 0.7M
2023-07-28 13.35 14.11 13.02 13.94 0.3M
2023-07-27 13.01 13.68 13.01 13.61 0.7M
2023-07-26 11.96 11.96 11.66 11.87 0.2M
2023-07-25 11.61 11.91 11.54 11.88 0.6M
2023-07-24 10.48 10.87 10.45 10.60 0.2M
2023-07-21 10.40 10.51 10.19 10.38 0.1M
2023-07-20 10.57 10.75 10.45 10.49 0.1M
2023-07-19 10.57 10.57 10.23 10.56 0.2M
2023-07-18 10.60 10.70 10.45 10.57 0.2M
2023-07-17 10.50 10.69 10.50 10.60 0.1M
2023-07-14 10.86 10.86 10.44 10.56 0.2M
2023-07-13 11.11 11.20 10.76 11.01 0.3M
2023-07-12 10.80 11.07 10.76 10.82 0.2M
2023-07-11 10.59 10.98 10.55 10.80 0.6M
2023-07-10 9.99 10.08 9.66 9.88 0.2M
2023-07-07 9.67 9.71 9.51 9.55 0.1M
2023-07-06 10.21 10.30 9.87 9.97 0.2M
2023-07-05 9.99 10.19 9.95 10.09 0.1M
2023-07-04 10.05 10.10 9.68 9.92 0.2M
2023-07-03 9.80 10.48 9.73 10.28 0.5M
2023-06-30 9.31 9.78 9.28 9.58 0.3M
2023-06-28 9.20 9.36 9.00 9.25 0.2M
2023-06-27 8.50 8.84 8.49 8.61 0.2M
2023-06-26 8.65 8.83 8.52 8.66 0.1M
2023-06-23 9.00 9.04 8.60 8.75 0.2M
2023-06-22 9.22 9.22 9.08 9.12 0.1M
2023-06-21 9.26 9.57 9.25 9.56 0.2M
2023-06-20 9.25 9.37 8.95 8.96 0.3M
2023-06-19 9.48 9.48 9.21 9.38 0.1M
2023-06-16 9.50 10.04 9.50 10.02 0.4M
2023-06-15 9.13 9.14 8.88 8.95 0.1M
2023-06-14 8.83 9.18 8.66 9.17 0.3M
2023-06-13 8.34 8.62 8.34 8.53 0.2M
2023-06-12 7.80 8.16 7.80 8.04 0.2M
2023-06-09 7.78 7.78 7.62 7.68 0.1M
2023-06-08 7.77 7.82 7.69 7.72 0.0M
2023-06-07 7.72 7.84 7.68 7.77 0.1M
2023-06-06 7.65 7.85 7.63 7.69 0.1M
2023-06-05 7.60 7.73 7.48 7.55 0.2M
2023-06-01 7.60 7.66 7.48 7.50 0.0M
2023-05-31 7.60 7.61 7.44 7.60 0.2M
2023-05-30 7.65 7.81 7.61 7.81 0.1M
2023-05-29 7.78 7.89 7.52 7.69 0.2M
2023-05-26 7.89 7.90 7.70 7.76 0.1M
2023-05-25 8.29 8.29 7.81 7.90 0.2M
2023-05-24 8.65 8.81 8.53 8.69 0.1M
2023-05-23 8.62 8.83 8.62 8.63 0.1M
2023-05-22 8.09 8.45 8.06 8.32 0.1M
2023-05-19 8.00 8.05 7.86 7.94 0.1M
2023-05-18 8.00 8.15 7.99 8.05 0.1M
2023-05-17 7.95 7.97 7.79 7.85 0.1M
2023-05-16 8.15 8.22 8.07 8.15 0.0M
2023-05-15 8.05 8.16 7.96 8.11 0.1M
2023-05-12 8.40 8.44 8.31 8.31 0.1M
2023-05-11 8.19 8.33 8.12 8.19 0.1M
2023-05-10 8.10 8.27 8.10 8.19 0.0M
2023-05-09 8.31 8.33 8.07 8.07 0.1M
2023-05-08 8.16 8.36 8.16 8.35 0.1M
2023-05-05 8.02 8.18 8.02 8.09 0.1M
2023-05-04 7.52 7.87 7.52 7.77 0.1M
2023-05-03 7.60 7.60 7.42 7.52 0.1M
2023-05-02 7.92 7.92 7.72 7.77 0.1M
2023-04-28 7.97 8.08 7.88 7.88 0.1M
2023-04-27 7.80 7.85 7.65 7.75 0.3M
2023-04-26 7.96 8.28 7.95 8.09 0.1M
2023-04-25 8.36 8.39 8.19 8.19 0.1M
2023-04-24 8.40 8.48 8.30 8.36 0.1M
2023-04-21 8.39 8.46 8.24 8.40 0.2M
2023-04-20 8.91 8.91 8.61 8.61 0.4M
2023-04-19 9.59 9.59 9.15 9.21 0.1M
2023-04-18 9.75 9.91 9.68 9.78 0.1M
2023-04-17 9.25 9.78 9.25 9.67 0.2M
2023-04-14 9.15 9.25 9.12 9.13 0.0M
2023-04-13 9.09 9.14 8.95 9.12 0.1M
2023-04-12 9.66 9.66 9.36 9.39 0.1M
2023-04-11 9.16 9.21 9.00 9.09 0.1M
2023-04-10 9.09 9.20 8.89 9.10 0.1M
2023-04-06 9.03 9.09 8.96 9.07 0.1M
2023-04-05 9.38 9.53 9.28 9.28 0.1M
2023-04-04 10.10 10.10 9.45 9.52 0.2M
2023-04-03 10.32 10.52 10.21 10.40 0.3M
2023-03-31 10.21 10.46 10.06 10.14 0.2M
2023-03-30 9.64 9.86 9.63 9.85 0.2M
2023-03-29 9.15 9.37 9.14 9.23 0.1M
2023-03-28 9.00 9.18 9.00 9.14 0.1M
2023-03-27 9.05 9.15 8.91 9.10 0.1M
2023-03-24 9.31 9.41 9.20 9.24 0.1M
2023-03-23 9.10 9.48 9.02 9.45 0.1M
2023-03-22 9.18 9.56 9.18 9.35 0.2M
2023-03-21 8.70 8.92 8.63 8.88 0.3M
2023-03-20 8.36 8.43 8.03 8.18 0.2M
2023-03-17 8.31 8.68 8.31 8.59 0.1M
2023-03-16 8.34 8.42 8.18 8.20 0.1M
2023-03-15 8.34 8.58 8.34 8.52 0.0M
2023-03-14 8.56 8.63 8.32 8.38 0.2M
2023-03-13 8.57 8.74 8.50 8.70 0.1M
2023-03-10 8.89 8.89 8.56 8.60 0.4M
2023-03-09 9.12 9.30 9.09 9.19 0.1M
2023-03-08 9.11 9.11 8.87 8.99 0.1M
2023-03-07 9.38 9.50 9.20 9.23 0.1M
2023-03-06 9.42 9.50 9.35 9.36 0.2M
2023-03-03 9.13 9.19 8.85 8.95 0.2M
2023-03-02 9.00 9.02 8.83 8.99 0.3M
2023-03-01 9.33 10.16 9.30 10.05 0.4M
2023-02-28 9.48 9.52 9.18 9.22 0.3M
2023-02-27 9.50 9.66 9.31 9.55 0.2M
2023-02-24 9.95 9.95 9.67 9.78 0.3M
2023-02-23 10.14 10.39 10.14 10.27 0.1M
2023-02-22 10.05 10.17 9.94 10.11 0.2M
2023-02-21 10.36 10.51 10.09 10.20 0.1M
2023-02-20 10.15 10.39 10.09 10.33 0.1M
2023-02-17 10.23 10.31 10.04 10.11 0.2M
2023-02-16 10.47 10.68 10.36 10.45 0.2M
2023-02-15 10.25 10.30 9.90 10.05 0.2M
2023-02-14 10.48 10.52 10.17 10.20 0.2M
2023-02-13 10.43 10.63 10.31 10.40 0.1M
2023-02-10 10.60 10.65 10.29 10.47 0.3M
2023-02-09 10.69 11.00 10.69 10.88 0.2M
2023-02-08 10.88 11.06 10.73 10.75 0.2M
2023-02-07 10.98 11.19 10.88 10.98 0.1M
2023-02-06 11.40 11.40 10.70 11.00 0.4M
2023-02-03 11.90 11.90 11.48 11.69 0.3M
2023-02-02 12.27 12.27 11.72 11.89 0.3M
2023-02-01 12.03 12.39 11.83 12.32 0.2M
2023-01-31 12.00 12.10 11.64 11.78 0.2M
2023-01-30 12.39 12.82 12.03 12.18 0.3M
2023-01-27 12.24 12.24 11.93 12.02 0.1M
2023-01-26 11.76 12.33 11.65 12.13 0.3M
2023-01-25 11.24 11.63 11.24 11.59 0.1M
2023-01-20 10.84 11.02 10.75 10.93 0.1M
2023-01-19 10.99 11.10 10.80 10.83 0.1M
2023-01-18 11.40 11.42 11.06 11.16 0.1M
2023-01-17 11.49 11.56 11.21 11.31 0.1M
2023-01-16 11.65 11.83 11.36 11.47 0.2M
2023-01-13 11.69 11.88 11.52 11.64 0.2M
2023-01-12 11.59 12.08 11.34 11.38 0.3M
2023-01-11 11.26 11.55 11.15 11.36 0.3M
2023-01-10 10.58 11.32 10.58 11.00 0.5M
2023-01-09 10.35 10.76 10.13 10.44 0.2M
2023-01-06 10.70 10.79 9.88 10.08 0.4M
2023-01-05 10.66 11.00 10.46 10.60 0.4M
2023-01-04 9.99 10.04 9.71 9.91 0.2M
2023-01-03 10.14 10.62 9.71 10.28 0.3M