NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 5.11
-0.08 (-1.54%)
At close: Jun 19, 2026
SGX:NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |