NIO Inc. (SGX:NIO)
Singapore · Delayed Price · Currency is SGD · Price in USD 6.30
-0.33 (-4.98%)
At close: Apr 30, 2026
SGX:NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 5.61 | 5.73 | 5.56 | 5.66 | 5.66 | 0.71% | 235,860 |
| Mar 12, 2026 | 5.46 | 5.68 | 5.42 | 5.62 | 5.62 | 1.81% | 326,190 |
| Mar 11, 2026 | 5.53 | 5.72 | 5.51 | 5.52 | 5.52 | 10.84% | 554,630 |
| Mar 10, 2026 | 4.94 | 5.07 | 4.86 | 4.98 | 4.98 | 2.26% | 173,440 |
| Mar 9, 2026 | 4.82 | 4.92 | 4.70 | 4.87 | 4.87 | 0.62% | 173,220 |
| Mar 6, 2026 | 4.75 | 4.88 | 4.72 | 4.84 | 4.84 | 1.26% | 118,870 |
| Mar 5, 2026 | 4.81 | 4.92 | 4.76 | 4.78 | 4.78 | 3.91% | 191,040 |
| Mar 4, 2026 | 4.64 | 4.71 | 4.51 | 4.60 | 4.60 | -1.71% | 162,120 |
| Mar 3, 2026 | 4.81 | 4.87 | 4.60 | 4.68 | 4.68 | -4.10% | 281,870 |
| Mar 2, 2026 | 5.00 | 5.01 | 4.83 | 4.88 | 4.88 | -4.31% | 144,590 |
| Feb 27, 2026 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.78% | 47,590 |
| Feb 26, 2026 | 5.20 | 5.23 | 5.14 | 5.14 | 5.14 | -1.15% | 54,100 |
| Feb 25, 2026 | 5.34 | 5.34 | 5.19 | 5.20 | 5.20 | -2.80% | 88,610 |
| Feb 24, 2026 | 5.25 | 5.38 | 5.25 | 5.35 | 5.35 | 2.88% | 208,760 |
| Feb 23, 2026 | 5.07 | 5.21 | 5.07 | 5.20 | 5.20 | 4.42% | 136,540 |
| Feb 20, 2026 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -0.20% | 91,410 |
| Feb 19, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | -0.99% | 12,000 |