NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.730
+0.100 (2.75%)
At close: Sep 18, 2026
SGX:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | - | 2.75% | 178,040 |
| Sep 17, 2026 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | -0.55% | 67,460 |
| Sep 16, 2026 | 3.65 | 3.69 | 3.64 | 3.65 | 3.65 | -1.08% | 24,970 |
| Sep 15, 2026 | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | -2.12% | 33,030 |
| Sep 14, 2026 | 3.72 | 3.85 | 3.69 | 3.77 | 3.77 | 1.34% | 89,320 |
| Sep 11, 2026 | 3.67 | 3.73 | 3.62 | 3.72 | 3.72 | 0.27% | 66,170 |
| Sep 10, 2026 | 3.83 | 3.84 | 3.71 | 3.71 | 3.71 | -3.39% | 90,230 |
| Sep 9, 2026 | 3.79 | 3.85 | 3.75 | 3.84 | 3.84 | 1.59% | 66,560 |
| Sep 8, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | -0.79% | 91,600 |
| Sep 7, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -2.06% | 111,560 |
| Sep 4, 2026 | 3.88 | 3.93 | 3.83 | 3.89 | 3.89 | 0.26% | 141,150 |
| Sep 3, 2026 | 3.94 | 3.96 | 3.87 | 3.88 | 3.88 | -1.02% | 105,120 |
| Sep 2, 2026 | 4.08 | 4.08 | 3.87 | 3.92 | 3.92 | -4.62% | 213,450 |
| Sep 1, 2026 | 4.40 | 4.40 | 3.89 | 4.11 | 4.11 | -5.08% | 321,390 |
| Aug 31, 2026 | 4.44 | 4.46 | 4.30 | 4.33 | 4.33 | -2.48% | 246,210 |
| Aug 28, 2026 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | -0.22% | 42,320 |
| Aug 27, 2026 | 4.57 | 4.57 | 4.41 | 4.45 | 4.45 | -1.11% | 57,960 |
| Aug 26, 2026 | 4.46 | 4.60 | 4.46 | 4.50 | 4.50 | 1.12% | 42,220 |
| Aug 25, 2026 | 4.43 | 4.46 | 4.32 | 4.45 | 4.45 | -2.63% | 160,560 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.54 | 4.57 | 4.57 | -0.22% | 53,570 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -1.29% | 35,830 |
| Aug 20, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.64 | 3.11% | 127,040 |
| Aug 19, 2026 | 4.52 | 4.56 | 4.48 | 4.50 | 4.50 | -1.53% | 72,540 |
| Aug 18, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | -0.44% | 37,910 |
| Aug 17, 2026 | 4.55 | 4.67 | 4.54 | 4.59 | 4.59 | 0.88% | 90,270 |
| Aug 14, 2026 | 4.56 | 4.57 | 4.54 | 4.55 | 4.55 | -0.22% | 56,550 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.54 | 4.56 | 4.56 | -0.65% | 62,110 |
| Aug 12, 2026 | 4.64 | 4.66 | 4.58 | 4.59 | 4.59 | -1.50% | 117,580 |
| Aug 11, 2026 | 4.80 | 4.88 | 4.65 | 4.66 | 4.66 | -0.43% | 155,090 |
| Aug 7, 2026 | 4.69 | 4.71 | 4.58 | 4.68 | 4.68 | -0.21% | 168,710 |
| Aug 6, 2026 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | -2.90% | 147,540 |
| Aug 5, 2026 | 4.81 | 4.84 | 4.79 | 4.83 | 4.83 | - | 150,220 |
| Aug 4, 2026 | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.62% | 124,040 |
| Aug 3, 2026 | 4.93 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 111,300 |
| Jul 31, 2026 | 4.83 | 4.99 | 4.83 | 4.94 | 4.94 | 2.92% | 259,760 |
| Jul 30, 2026 | 4.85 | 4.91 | 4.73 | 4.80 | 4.80 | -1.03% | 290,700 |
| Jul 29, 2026 | 4.74 | 4.97 | 4.74 | 4.85 | 4.85 | 2.97% | 303,790 |
| Jul 28, 2026 | 4.68 | 4.73 | 4.65 | 4.71 | 4.71 | 1.29% | 253,000 |
| Jul 27, 2026 | 4.67 | 4.67 | 4.58 | 4.65 | 4.65 | -1.06% | 141,530 |
| Jul 24, 2026 | 4.73 | 4.73 | 4.67 | 4.70 | 4.70 | -2.08% | 201,110 |
| Jul 23, 2026 | 4.76 | 4.82 | 4.71 | 4.80 | 4.80 | - | 129,920 |
| Jul 22, 2026 | 4.83 | 4.89 | 4.77 | 4.80 | 4.80 | -1.84% | 268,330 |
| Jul 21, 2026 | 4.93 | 4.94 | 4.85 | 4.89 | 4.89 | 0.20% | 83,690 |
| Jul 20, 2026 | 4.86 | 5.03 | 4.78 | 4.88 | 4.88 | -1.01% | 158,890 |
| Jul 17, 2026 | 5.00 | 5.02 | 4.79 | 4.93 | 4.93 | -3.33% | 489,850 |
| Jul 16, 2026 | 5.04 | 5.19 | 5.03 | 5.10 | 5.10 | 1.80% | 180,870 |
| Jul 15, 2026 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | -1.96% | 72,040 |
| Jul 14, 2026 | 4.84 | 5.16 | 4.84 | 5.11 | 5.11 | 4.71% | 275,520 |
| Jul 13, 2026 | 4.90 | 4.90 | 4.77 | 4.88 | 4.88 | -0.61% | 176,800 |
| Jul 10, 2026 | 4.85 | 5.00 | 4.83 | 4.91 | 4.91 | 0.20% | 54,200 |