NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 5.88
+0.63 (12.00%)
At close: Aug 22, 2025, 5:00 PM SGT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.55 | 5.90 | 5.55 | 5.88 | - | 12.00% | 620,650 |
| Aug 21, 2025 | 5.10 | 5.29 | 5.05 | 5.25 | - | 5.00% | 457,770 |
| Aug 20, 2025 | 5.03 | 5.07 | 4.96 | 5.00 | - | 1.21% | 182,070 |
| Aug 19, 2025 | 4.91 | 5.04 | 4.79 | 4.94 | - | 0.61% | 314,790 |
| Aug 18, 2025 | 4.79 | 4.95 | 4.79 | 4.91 | - | 6.74% | 407,800 |
| Aug 15, 2025 | 4.53 | 4.63 | 4.50 | 4.60 | - | 0.22% | 79,360 |
| Aug 14, 2025 | 4.67 | 4.67 | 4.57 | 4.59 | - | -1.71% | 69,070 |
| Aug 13, 2025 | 4.62 | 4.68 | 4.53 | 4.67 | - | -1.68% | 584,370 |
| Aug 12, 2025 | 4.90 | 4.97 | 4.68 | 4.75 | - | -3.06% | 287,080 |
| Aug 11, 2025 | 4.82 | 4.95 | 4.77 | 4.90 | - | 2.73% | 254,120 |
| Aug 8, 2025 | 4.67 | 4.78 | 4.66 | 4.77 | - | 2.14% | 175,750 |
| Aug 7, 2025 | 4.66 | 4.73 | 4.62 | 4.67 | - | 0.21% | 60,690 |
| Aug 6, 2025 | 4.61 | 4.68 | 4.55 | 4.66 | - | -0.64% | 97,610 |
| Aug 5, 2025 | 4.68 | 4.70 | 4.59 | 4.69 | - | -4.67% | 181,040 |
| Aug 4, 2025 | 4.98 | 5.01 | 4.84 | 4.92 | - | 2.71% | 237,480 |
| Aug 1, 2025 | 4.87 | 4.95 | 4.78 | 4.79 | - | 5.51% | 300,590 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.48 | 4.54 | - | -3.20% | 253,090 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.61 | 4.69 | - | -4.67% | 221,760 |
| Jul 29, 2025 | 4.92 | 4.92 | 4.79 | 4.92 | - | -0.81% | 74,790 |
| Jul 28, 2025 | 5.02 | 5.05 | 4.94 | 4.96 | - | 1.85% | 201,280 |
| Jul 25, 2025 | 4.88 | 4.91 | 4.80 | 4.87 | - | -0.61% | 95,280 |
| Jul 24, 2025 | 4.98 | 5.04 | 4.86 | 4.90 | - | -3.54% | 281,620 |
| Jul 23, 2025 | 4.94 | 5.13 | 4.94 | 5.08 | - | 9.72% | 512,830 |
| Jul 22, 2025 | 4.51 | 4.65 | 4.49 | 4.63 | - | 3.81% | 386,530 |
| Jul 21, 2025 | 4.41 | 4.48 | 4.41 | 4.46 | - | 2.29% | 176,920 |
| Jul 18, 2025 | 4.26 | 4.45 | 4.26 | 4.36 | - | 4.31% | 296,480 |
| Jul 17, 2025 | 4.21 | 4.21 | 4.07 | 4.18 | - | -0.95% | 114,320 |
| Jul 16, 2025 | 4.31 | 4.31 | 4.20 | 4.22 | - | -2.31% | 125,160 |
| Jul 15, 2025 | 4.15 | 4.33 | 4.14 | 4.32 | - | 4.85% | 246,900 |
| Jul 14, 2025 | 4.01 | 4.17 | 4.00 | 4.12 | - | 8.99% | 373,140 |
| Jul 11, 2025 | 3.69 | 3.84 | 3.69 | 3.78 | - | 5.59% | 329,890 |
| Jul 10, 2025 | 3.55 | 3.62 | 3.53 | 3.58 | - | 0.85% | 82,880 |
| Jul 9, 2025 | 3.50 | 3.60 | 3.50 | 3.55 | - | 1.72% | 90,060 |
| Jul 8, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | - | -1.69% | 52,470 |
| Jul 7, 2025 | 3.46 | 3.55 | 3.46 | 3.55 | - | 1.43% | 40,850 |
| Jul 4, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | - | -0.57% | 62,940 |
| Jul 3, 2025 | 3.51 | 3.58 | 3.51 | 3.52 | - | -0.28% | 49,480 |
| Jul 2, 2025 | 3.55 | 3.59 | 3.49 | 3.53 | - | -0.28% | 77,840 |
| Jul 1, 2025 | 3.53 | 3.54 | 3.48 | 3.54 | - | 0.28% | 43,250 |
| Jun 30, 2025 | 3.55 | 3.56 | 3.50 | 3.53 | - | 1.44% | 58,420 |
| Jun 27, 2025 | 3.58 | 3.58 | 3.45 | 3.48 | - | -1.69% | 67,150 |
| Jun 26, 2025 | 3.43 | 3.56 | 3.43 | 3.54 | - | -1.12% | 24,390 |
| Jun 25, 2025 | 3.57 | 3.65 | 3.57 | 3.58 | - | 1.42% | 114,590 |
| Jun 24, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | - | 1.15% | 124,570 |
| Jun 23, 2025 | 3.49 | 3.52 | 3.40 | 3.49 | - | -0.29% | 61,890 |
| Jun 20, 2025 | 3.47 | 3.50 | 3.45 | 3.50 | - | 2.04% | 20,530 |
| Jun 19, 2025 | 3.45 | 3.51 | 3.42 | 3.43 | - | -2.83% | 81,250 |
| Jun 18, 2025 | 3.53 | 3.55 | 3.47 | 3.53 | - | -1.12% | 59,290 |
| Jun 17, 2025 | 3.57 | 3.57 | 3.55 | 3.57 | - | -0.28% | 14,390 |
| Jun 16, 2025 | 3.58 | 3.59 | 3.50 | 3.58 | - | - | 28,040 |