NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.920
+0.040 (0.82%)
At close: Jul 21, 2026
SGX:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.95 | 5.00 | 4.87 | 4.90 | 4.90 | -1.01% | 111,100 |
| Jul 8, 2026 | 4.94 | 5.07 | 4.94 | 4.95 | 4.95 | -0.80% | 105,620 |
| Jul 7, 2026 | 5.03 | 5.15 | 4.90 | 4.99 | 4.99 | 0.81% | 241,540 |
| Jul 6, 2026 | 4.93 | 4.99 | 4.88 | 4.95 | 4.95 | - | 62,310 |
| Jul 3, 2026 | 4.86 | 4.97 | 4.86 | 4.95 | 4.95 | 2.70% | 162,610 |
| Jul 2, 2026 | 4.99 | 4.99 | 4.77 | 4.82 | 4.82 | -2.23% | 265,920 |
| Jul 1, 2026 | 5.02 | 5.07 | 4.93 | 4.93 | 4.93 | - | 247,640 |
| Jun 30, 2026 | 4.95 | 4.99 | 4.91 | 4.93 | 4.93 | 1.02% | 167,030 |
| Jun 29, 2026 | 4.86 | 4.93 | 4.86 | 4.88 | 4.88 | 3.39% | 249,120 |
| Jun 26, 2026 | 4.85 | 4.85 | 4.69 | 4.72 | 4.72 | -4.45% | 324,310 |
| Jun 25, 2026 | 4.96 | 5.01 | 4.87 | 4.94 | 4.94 | - | 227,110 |
| Jun 24, 2026 | 5.05 | 5.11 | 4.93 | 4.94 | 4.94 | -0.20% | 318,840 |
| Jun 23, 2026 | 5.01 | 5.14 | 4.92 | 4.95 | 4.95 | -1.59% | 296,250 |
| Jun 22, 2026 | 5.10 | 5.14 | 4.99 | 5.03 | 5.03 | -1.57% | 192,640 |
| Jun 19, 2026 | 5.10 | 5.14 | 5.08 | 5.11 | 5.11 | -1.54% | 46,890 |
| Jun 18, 2026 | 5.02 | 5.40 | 5.02 | 5.19 | 5.19 | 2.98% | 308,130 |
| Jun 17, 2026 | 5.10 | 5.17 | 5.03 | 5.04 | 5.04 | -3.08% | 215,850 |
| Jun 16, 2026 | 5.37 | 5.37 | 5.17 | 5.20 | 5.20 | -2.26% | 163,040 |
| Jun 15, 2026 | 5.33 | 5.40 | 5.27 | 5.32 | 5.32 | -0.19% | 104,230 |
| Jun 12, 2026 | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | 0.57% | 157,440 |
| Jun 11, 2026 | 5.20 | 5.34 | 5.18 | 5.30 | 5.30 | 2.12% | 126,340 |
| Jun 10, 2026 | 5.44 | 5.44 | 5.13 | 5.19 | 5.19 | -6.32% | 394,720 |
| Jun 9, 2026 | 5.50 | 5.74 | 5.48 | 5.54 | 5.54 | 1.09% | 170,370 |
| Jun 8, 2026 | 5.45 | 5.52 | 5.39 | 5.48 | 5.48 | -3.01% | 161,970 |
| Jun 5, 2026 | 5.78 | 5.78 | 5.61 | 5.65 | 5.65 | -2.59% | 197,560 |
| Jun 4, 2026 | 5.86 | 5.86 | 5.73 | 5.80 | 5.80 | -3.01% | 162,010 |
| Jun 3, 2026 | 6.09 | 6.12 | 5.98 | 5.98 | 5.98 | -3.08% | 171,340 |
| Jun 2, 2026 | 5.85 | 6.21 | 5.85 | 6.17 | 6.17 | 13.42% | 834,030 |
| May 29, 2026 | 5.61 | 5.61 | 5.41 | 5.44 | 5.44 | -3.55% | 373,240 |
| May 28, 2026 | 5.68 | 5.85 | 5.58 | 5.64 | 5.64 | 5.22% | 361,760 |
| 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 |