NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 5.36
+0.03 (0.56%)
At close: May 26, 2026
SGX:NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.36 | 5.43 | 5.28 | 5.36 | 5.36 | 0.56% | 453,390 |
| May 25, 2026 | 5.38 | 5.38 | 5.28 | 5.33 | 5.33 | -1.30% | 190,540 |
| May 22, 2026 | 5.61 | 5.71 | 5.40 | 5.40 | 5.40 | -3.74% | 451,730 |
| May 21, 2026 | 5.67 | 5.68 | 5.51 | 5.61 | 5.61 | -1.06% | 281,560 |
| May 20, 2026 | 5.85 | 5.85 | 5.56 | 5.67 | 5.67 | -2.41% | 374,800 |
| May 19, 2026 | 5.95 | 5.97 | 5.77 | 5.81 | 5.81 | -4.60% | 314,890 |
| May 18, 2026 | 6.17 | 6.19 | 6.00 | 6.09 | 6.09 | -2.56% | 489,220 |
| May 15, 2026 | 6.38 | 6.38 | 6.23 | 6.25 | 6.25 | -2.04% | 122,970 |
| May 14, 2026 | 6.49 | 6.55 | 6.34 | 6.38 | 6.38 | 4.76% | 244,450 |
| May 13, 2026 | 6.06 | 6.15 | 6.05 | 6.09 | 6.09 | 0.83% | 55,180 |
| May 12, 2026 | 6.05 | 6.15 | 6.02 | 6.04 | 6.04 | 2.03% | 165,800 |
| May 11, 2026 | 5.92 | 5.94 | 5.83 | 5.92 | 5.92 | - | 63,150 |
| May 8, 2026 | 5.94 | 5.94 | 5.87 | 5.92 | 5.92 | -0.34% | 64,410 |
| May 7, 2026 | 5.89 | 5.98 | 5.89 | 5.94 | 5.94 | 0.85% | 131,530 |
| May 6, 2026 | 6.03 | 6.03 | 5.83 | 5.89 | 5.89 | -2.48% | 263,660 |
| May 5, 2026 | 6.07 | 6.09 | 6.00 | 6.04 | 6.04 | -0.33% | 181,730 |
| May 4, 2026 | 6.07 | 6.17 | 6.00 | 6.06 | 6.06 | -3.81% | 831,860 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | -4.98% | 295,650 |
| Apr 29, 2026 | 6.32 | 6.67 | 6.32 | 6.63 | 6.63 | 7.28% | 515,150 |
| Apr 28, 2026 | 6.35 | 6.35 | 6.14 | 6.18 | 6.18 | -2.68% | 297,690 |
| Apr 27, 2026 | 6.24 | 6.47 | 6.24 | 6.35 | 6.35 | 1.93% | 161,830 |
| Apr 24, 2026 | 6.40 | 6.40 | 6.04 | 6.23 | 6.23 | -3.56% | 384,430 |
| Apr 23, 2026 | 6.52 | 6.54 | 6.45 | 6.46 | 6.46 | -1.67% | 126,440 |
| Apr 22, 2026 | 6.50 | 6.61 | 6.50 | 6.57 | 6.57 | -1.65% | 85,000 |
| Apr 21, 2026 | 6.63 | 6.95 | 6.63 | 6.68 | 6.68 | -0.74% | 93,770 |
| Apr 20, 2026 | 6.83 | 6.85 | 6.73 | 6.73 | 6.73 | -1.46% | 162,500 |
| Apr 17, 2026 | 6.88 | 6.90 | 6.80 | 6.83 | 6.83 | 3.17% | 205,190 |
| Apr 16, 2026 | 6.51 | 6.65 | 6.49 | 6.62 | 6.62 | 1.85% | 143,050 |
| Apr 15, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 77,680 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.47 | 6.55 | 6.55 | -0.91% | 108,760 |
| Apr 13, 2026 | 6.38 | 6.62 | 6.36 | 6.61 | 6.61 | 7.13% | 345,360 |
| Apr 10, 2026 | 6.26 | 6.26 | 6.09 | 6.17 | 6.17 | -5.95% | 273,710 |
| Apr 9, 2026 | 6.44 | 6.68 | 6.33 | 6.56 | 6.56 | 2.50% | 322,720 |
| Apr 8, 2026 | 6.29 | 6.41 | 6.27 | 6.40 | 6.40 | 2.07% | 217,040 |
| Apr 7, 2026 | 6.35 | 6.35 | 6.23 | 6.27 | 6.27 | -2.03% | 41,360 |
| Apr 6, 2026 | 6.24 | 6.42 | 6.24 | 6.40 | 6.40 | 5.09% | 292,480 |
| Apr 2, 2026 | 6.19 | 6.21 | 6.04 | 6.09 | 6.09 | 0.50% | 246,450 |
| Apr 1, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 9.39% | 354,270 |
| Mar 31, 2026 | 5.63 | 5.66 | 5.50 | 5.54 | 5.54 | 0.18% | 147,870 |
| Mar 30, 2026 | 5.44 | 5.55 | 5.34 | 5.53 | 5.53 | -2.98% | 206,390 |
| Mar 27, 2026 | 5.70 | 5.72 | 5.60 | 5.70 | 5.70 | -0.87% | 139,590 |
| Mar 26, 2026 | 5.90 | 5.90 | 5.73 | 5.75 | 5.75 | -2.21% | 104,990 |
| Mar 25, 2026 | 5.83 | 5.96 | 5.77 | 5.88 | 5.88 | 2.26% | 158,810 |
| Mar 24, 2026 | 5.72 | 5.82 | 5.70 | 5.75 | 5.75 | 2.86% | 208,940 |
| Mar 23, 2026 | 5.48 | 5.70 | 5.38 | 5.59 | 5.59 | -4.77% | 230,050 |
| Mar 20, 2026 | 5.91 | 6.00 | 5.86 | 5.87 | 5.87 | -1.01% | 117,740 |
| Mar 19, 2026 | 5.88 | 5.99 | 5.73 | 5.93 | 5.93 | -1.17% | 71,250 |
| Mar 18, 2026 | 5.96 | 6.03 | 5.90 | 6.00 | 6.00 | 0.84% | 111,150 |
| Mar 17, 2026 | 6.05 | 6.19 | 5.94 | 5.95 | 5.95 | -0.34% | 267,960 |
| Mar 16, 2026 | 5.88 | 6.01 | 5.81 | 5.97 | 5.97 | 5.48% | 238,480 |