NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.440
-0.010 (-0.22%)
At close: Aug 28, 2026
SGX:NIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |