NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 7.04
-0.07 (-0.98%)
At close: Oct 31, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.02 | 7.10 | 6.99 | 7.04 | 7.04 | -0.98% | 191,750 |
| Oct 30, 2025 | 7.06 | 7.20 | 7.03 | 7.11 | 7.11 | 1.14% | 258,640 |
| Oct 29, 2025 | 7.03 | 7.05 | 7.00 | 7.03 | 7.03 | 0.57% | 37,100 |
| Oct 28, 2025 | 7.07 | 7.12 | 6.97 | 6.99 | 6.99 | -0.57% | 248,220 |
| Oct 27, 2025 | 6.98 | 7.06 | 6.85 | 7.03 | 7.03 | 3.08% | 533,900 |
| Oct 24, 2025 | 6.88 | 6.93 | 6.70 | 6.82 | 6.82 | -0.87% | 197,570 |
| Oct 23, 2025 | 6.88 | 6.95 | 6.77 | 6.88 | 6.88 | -0.43% | 172,390 |
| Oct 22, 2025 | 6.82 | 7.01 | 6.76 | 6.91 | 6.91 | 0.73% | 242,500 |
| Oct 21, 2025 | 6.98 | 7.01 | 6.83 | 6.86 | 6.86 | 6.03% | 319,650 |
| Oct 17, 2025 | 6.65 | 6.75 | 6.38 | 6.47 | 6.47 | 2.70% | 456,120 |
| Oct 16, 2025 | 6.85 | 6.91 | 6.00 | 6.30 | 6.30 | -9.48% | 1,281,320 |
| Oct 15, 2025 | 6.85 | 7.01 | 6.84 | 6.96 | 6.96 | 3.88% | 197,960 |
| Oct 14, 2025 | 7.20 | 7.29 | 6.45 | 6.70 | 6.70 | -5.10% | 428,040 |
| Oct 13, 2025 | 6.99 | 7.20 | 6.86 | 7.06 | 7.06 | -4.85% | 401,220 |
| Oct 10, 2025 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | -4.26% | 254,280 |
| Oct 9, 2025 | 7.79 | 7.84 | 7.70 | 7.75 | 7.75 | 1.97% | 285,160 |
| Oct 8, 2025 | 7.52 | 7.65 | 7.45 | 7.60 | 7.60 | -0.39% | 149,900 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.58 | 7.63 | 7.63 | -0.52% | 59,250 |
| Oct 6, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | - | 148,520 |
| Oct 3, 2025 | 7.79 | 7.83 | 7.63 | 7.67 | 7.67 | -1.67% | 223,670 |
| Oct 2, 2025 | 7.70 | 7.82 | 7.52 | 7.80 | 7.80 | 1.30% | 516,300 |
| Oct 1, 2025 | 7.50 | 7.71 | 7.47 | 7.70 | 7.70 | 6.21% | 487,510 |
| Sep 30, 2025 | 7.15 | 7.34 | 7.15 | 7.25 | 7.25 | 1.40% | 267,180 |
| Sep 29, 2025 | 7.21 | 7.21 | 7.13 | 7.15 | 7.15 | -1.38% | 158,430 |
| Sep 26, 2025 | 7.42 | 7.51 | 7.25 | 7.25 | 7.25 | 0.28% | 409,100 |
| Sep 25, 2025 | 7.13 | 7.31 | 7.13 | 7.23 | 7.23 | 2.12% | 178,150 |
| Sep 24, 2025 | 6.90 | 7.12 | 6.90 | 7.08 | 7.08 | 1.72% | 341,540 |
| Sep 23, 2025 | 6.99 | 7.02 | 6.75 | 6.96 | 6.96 | -4.66% | 516,860 |
| Sep 22, 2025 | 7.57 | 7.65 | 7.19 | 7.30 | 7.30 | -2.67% | 468,090 |
| Sep 19, 2025 | 7.33 | 7.68 | 7.33 | 7.50 | 7.50 | 4.17% | 648,050 |
| Sep 18, 2025 | 7.35 | 7.48 | 7.04 | 7.20 | 7.20 | -1.10% | 665,850 |
| Sep 17, 2025 | 7.03 | 7.30 | 6.98 | 7.28 | 7.28 | 12.00% | 1,060,980 |
| Sep 16, 2025 | 6.46 | 6.57 | 6.45 | 6.50 | 6.50 | 1.88% | 186,560 |
| Sep 15, 2025 | 6.19 | 6.57 | 6.19 | 6.38 | 6.38 | 4.59% | 534,410 |
| Sep 12, 2025 | 6.08 | 6.20 | 6.05 | 6.10 | 6.10 | 4.10% | 260,310 |
| Sep 11, 2025 | 5.79 | 6.03 | 5.70 | 5.86 | 5.86 | -2.82% | 344,990 |
| Sep 10, 2025 | 6.21 | 6.27 | 6.02 | 6.03 | 6.03 | -1.47% | 200,570 |
| Sep 9, 2025 | 6.11 | 6.23 | 6.11 | 6.12 | 6.12 | 1.66% | 149,690 |
| Sep 8, 2025 | 6.09 | 6.09 | 5.97 | 6.02 | 6.02 | -1.95% | 211,780 |
| Sep 5, 2025 | 6.13 | 6.18 | 6.04 | 6.14 | 6.14 | 0.16% | 165,860 |
| Sep 4, 2025 | 6.37 | 6.40 | 6.13 | 6.13 | 6.13 | -6.41% | 439,870 |
| Sep 3, 2025 | 6.60 | 6.78 | 6.51 | 6.55 | 6.55 | -1.21% | 205,280 |
| Sep 2, 2025 | 6.66 | 6.86 | 6.51 | 6.63 | 6.63 | -1.63% | 506,310 |
| Sep 1, 2025 | 6.53 | 6.83 | 6.40 | 6.74 | 6.74 | 2.90% | 439,930 |
| Aug 29, 2025 | 6.46 | 6.65 | 6.37 | 6.55 | 6.55 | 1.71% | 228,470 |
| Aug 28, 2025 | 6.50 | 6.51 | 6.37 | 6.44 | 6.44 | -1.53% | 160,010 |
| Aug 27, 2025 | 6.75 | 6.85 | 6.54 | 6.54 | 6.54 | 4.64% | 430,500 |
| Aug 26, 2025 | 6.17 | 6.36 | 5.94 | 6.25 | 6.25 | -6.72% | 293,940 |
| Aug 25, 2025 | 6.40 | 6.95 | 6.33 | 6.70 | 6.70 | 13.95% | 1,213,550 |
| Aug 22, 2025 | 5.55 | 5.90 | 5.55 | 5.88 | 5.88 | 12.00% | 620,650 |