NIO Inc. (HKG:9866)
Hong Kong
· Delayed Price · Currency is HKD 40.22
+0.84 (2.13%)
At close: Dec 5, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.38 | 40.34 | 39.02 | 40.22 | 40.22 | 2.13% | 7,852,356 |
| Dec 4, 2025 | 38.60 | 39.42 | 37.80 | 39.38 | 39.38 | 0.82% | 13,002,780 |
| Dec 3, 2025 | 39.68 | 39.68 | 38.56 | 39.06 | 39.06 | -3.32% | 8,914,663 |
| Dec 2, 2025 | 40.64 | 41.56 | 39.98 | 40.40 | 40.40 | -6.74% | 11,987,760 |
| Dec 1, 2025 | 43.48 | 43.62 | 42.80 | 43.32 | 43.32 | -0.46% | 4,739,914 |
| Nov 28, 2025 | 43.44 | 43.94 | 43.30 | 43.52 | 43.52 | 0.69% | 6,415,222 |
| Nov 27, 2025 | 42.94 | 43.80 | 42.94 | 43.22 | 43.22 | -1.55% | 6,022,662 |
| Nov 26, 2025 | 43.56 | 45.04 | 43.14 | 43.90 | 43.90 | -6.24% | 10,712,940 |
| Nov 25, 2025 | 46.40 | 46.82 | 45.10 | 46.82 | 46.82 | 3.04% | 8,045,149 |
| Nov 24, 2025 | 44.90 | 45.44 | 44.06 | 45.44 | 45.44 | 5.77% | 10,519,040 |
| Nov 21, 2025 | 42.84 | 43.40 | 42.22 | 42.96 | 42.96 | -4.83% | 14,047,590 |
| Nov 20, 2025 | 46.24 | 46.64 | 44.78 | 45.14 | 45.14 | -3.22% | 9,575,938 |
| Nov 19, 2025 | 47.02 | 47.16 | 46.30 | 46.64 | 46.64 | -2.06% | 7,133,878 |
| Nov 18, 2025 | 47.84 | 48.70 | 47.10 | 47.62 | 47.62 | -3.45% | 5,213,854 |
| Nov 17, 2025 | 49.26 | 49.58 | 48.92 | 49.32 | 49.32 | -0.08% | 3,649,890 |
| Nov 14, 2025 | 48.62 | 49.72 | 48.46 | 49.36 | 49.36 | -3.22% | 6,601,196 |
| Nov 13, 2025 | 51.10 | 51.10 | 50.30 | 51.00 | 51.00 | -0.49% | 4,628,100 |
| Nov 12, 2025 | 52.65 | 53.15 | 50.65 | 51.25 | 51.25 | -6.65% | 9,499,444 |
| Nov 11, 2025 | 53.20 | 55.55 | 52.40 | 54.90 | 54.90 | 1.10% | 8,647,676 |
| Nov 10, 2025 | 54.65 | 55.00 | 53.90 | 54.30 | 54.30 | -1.99% | 5,069,192 |
| Nov 7, 2025 | 56.90 | 56.90 | 55.05 | 55.40 | 55.40 | -5.14% | 5,574,247 |
| Nov 6, 2025 | 57.25 | 58.50 | 56.70 | 58.40 | 58.40 | 2.10% | 4,933,112 |
| Nov 5, 2025 | 55.30 | 57.30 | 54.00 | 57.20 | 57.20 | 1.51% | 4,990,447 |
| Nov 4, 2025 | 57.00 | 58.10 | 56.20 | 56.35 | 56.35 | -0.97% | 5,638,792 |
| Nov 3, 2025 | 56.50 | 57.10 | 55.85 | 56.90 | 56.90 | 4.21% | 5,308,594 |
| Oct 31, 2025 | 54.95 | 55.40 | 54.15 | 54.60 | 54.60 | -1.00% | 5,418,428 |
| Oct 30, 2025 | 56.00 | 56.30 | 54.55 | 55.15 | 55.15 | 1.19% | 7,323,008 |
| Oct 28, 2025 | 55.00 | 55.70 | 54.00 | 54.50 | 54.50 | -0.91% | 4,668,712 |
| Oct 27, 2025 | 53.55 | 55.00 | 53.00 | 55.00 | 55.00 | 4.46% | 9,989,936 |
| Oct 24, 2025 | 54.40 | 54.45 | 52.05 | 52.65 | 52.65 | -3.22% | 12,924,090 |
| Oct 23, 2025 | 54.00 | 54.65 | 52.65 | 54.40 | 54.40 | -0.27% | 7,175,507 |
| Oct 22, 2025 | 53.20 | 55.15 | 52.40 | 54.55 | 54.55 | 1.68% | 6,886,363 |
| Oct 21, 2025 | 54.45 | 54.65 | 53.45 | 53.65 | 53.65 | 2.78% | 7,645,098 |
| Oct 20, 2025 | 52.55 | 53.30 | 51.75 | 52.20 | 52.20 | 3.67% | 6,390,423 |
| Oct 17, 2025 | 52.05 | 52.30 | 49.56 | 50.35 | 50.35 | 2.17% | 17,993,380 |
| Oct 16, 2025 | 53.60 | 53.95 | 47.00 | 49.28 | 49.28 | -8.99% | 39,245,980 |
| Oct 15, 2025 | 53.55 | 54.35 | 53.00 | 54.15 | 54.15 | 1.21% | 4,216,026 |
| Oct 14, 2025 | 56.70 | 57.15 | 53.00 | 53.50 | 53.50 | -3.52% | 10,047,740 |
| Oct 13, 2025 | 55.00 | 56.30 | 53.75 | 55.45 | 55.45 | -4.07% | 9,920,753 |
| Oct 10, 2025 | 59.10 | 59.30 | 57.75 | 57.80 | 57.80 | -5.09% | 4,543,590 |
| Oct 9, 2025 | 61.20 | 61.75 | 60.10 | 60.90 | 60.90 | 1.33% | 5,772,510 |
| Oct 8, 2025 | 58.95 | 60.10 | 58.65 | 60.10 | 60.10 | 0.50% | 4,409,407 |
| Oct 6, 2025 | 59.80 | 60.10 | 58.90 | 59.80 | 59.80 | -0.17% | 2,601,874 |
| Oct 3, 2025 | 61.25 | 61.30 | 59.45 | 59.90 | 59.90 | -2.12% | 3,975,484 |
| Oct 2, 2025 | 58.90 | 61.60 | 58.90 | 61.20 | 61.20 | 6.62% | 9,493,670 |
| Sep 30, 2025 | 56.60 | 57.70 | 55.70 | 57.40 | 57.40 | 3.05% | 8,057,298 |
| Sep 29, 2025 | 56.00 | 56.30 | 55.40 | 55.70 | 55.70 | -1.59% | 4,273,374 |
| Sep 26, 2025 | 57.70 | 58.75 | 56.30 | 56.60 | 56.60 | -0.18% | 6,652,447 |
| Sep 25, 2025 | 56.40 | 57.40 | 55.65 | 56.70 | 56.70 | 2.25% | 6,105,121 |
| Sep 24, 2025 | 54.45 | 55.80 | 53.75 | 55.45 | 55.45 | 3.16% | 9,825,808 |
| Sep 23, 2025 | 55.10 | 55.35 | 52.15 | 53.75 | 53.75 | -5.95% | 17,632,590 |
| Sep 22, 2025 | 59.45 | 59.60 | 55.90 | 57.15 | 57.15 | -2.56% | 36,810,550 |
| Sep 19, 2025 | 58.20 | 60.35 | 57.45 | 58.65 | 58.65 | 4.45% | 21,717,170 |
| Sep 18, 2025 | 57.80 | 58.80 | 54.70 | 56.15 | 56.15 | -1.32% | 21,019,210 |
| Sep 17, 2025 | 54.85 | 57.15 | 54.75 | 56.90 | 56.90 | 11.46% | 17,327,760 |
| Sep 16, 2025 | 50.85 | 51.85 | 50.60 | 51.05 | 51.05 | 2.47% | 6,096,185 |
| Sep 15, 2025 | 48.56 | 51.65 | 48.44 | 49.82 | 49.82 | 3.53% | 11,639,450 |
| Sep 12, 2025 | 48.00 | 48.62 | 47.16 | 48.12 | 48.12 | 4.84% | 10,582,510 |
| Sep 11, 2025 | 45.02 | 47.32 | 44.76 | 45.90 | 45.90 | -1.76% | 21,431,690 |
| Sep 10, 2025 | 48.80 | 48.98 | 46.66 | 46.72 | 46.72 | -2.26% | 9,691,517 |
| Sep 9, 2025 | 48.50 | 48.98 | 47.68 | 47.80 | 47.80 | 1.31% | 5,023,352 |
| Sep 8, 2025 | 47.70 | 47.70 | 46.40 | 47.18 | 47.18 | -1.38% | 7,169,518 |
| Sep 5, 2025 | 48.20 | 48.70 | 47.06 | 47.84 | 47.84 | -0.83% | 10,025,630 |
| Sep 4, 2025 | 50.10 | 50.30 | 48.16 | 48.24 | 48.24 | -6.42% | 13,730,980 |
| Sep 3, 2025 | 52.65 | 53.35 | 50.80 | 51.55 | 51.55 | 0.98% | 9,536,739 |
| Sep 2, 2025 | 53.50 | 53.95 | 50.75 | 51.05 | 51.05 | -3.59% | 8,774,690 |
| Sep 1, 2025 | 50.55 | 53.75 | 50.05 | 52.95 | 52.95 | 4.64% | 10,883,400 |
| Aug 29, 2025 | 50.55 | 52.20 | 49.54 | 50.60 | 50.60 | 0.20% | 9,743,858 |
| Aug 28, 2025 | 50.25 | 51.20 | 49.56 | 50.50 | 50.50 | -2.23% | 9,706,395 |
| Aug 27, 2025 | 53.55 | 53.95 | 51.00 | 51.65 | 51.65 | 4.26% | 17,264,540 |
| Aug 26, 2025 | 48.50 | 49.94 | 48.40 | 49.54 | 49.54 | -6.00% | 16,798,700 |
| Aug 25, 2025 | 52.55 | 54.40 | 50.60 | 52.70 | 52.70 | 15.17% | 36,019,530 |
| Aug 22, 2025 | 43.60 | 45.82 | 43.40 | 45.76 | 45.76 | 11.12% | 22,731,790 |
| Aug 21, 2025 | 39.60 | 41.38 | 39.30 | 41.18 | 41.18 | 5.27% | 11,527,000 |
| Aug 20, 2025 | 39.24 | 39.80 | 38.54 | 39.12 | 39.12 | 1.24% | 5,819,647 |
| Aug 19, 2025 | 38.02 | 39.34 | 37.22 | 38.64 | 38.64 | 0.84% | 6,824,502 |
| Aug 18, 2025 | 37.70 | 38.90 | 37.62 | 38.32 | 38.32 | 6.98% | 9,308,159 |
| Aug 15, 2025 | 35.14 | 36.02 | 34.88 | 35.82 | 35.82 | 0.45% | 5,865,569 |
| Aug 14, 2025 | 36.58 | 36.60 | 35.52 | 35.66 | 35.66 | -1.76% | 6,448,467 |
| Aug 13, 2025 | 35.20 | 36.42 | 35.10 | 36.30 | 36.30 | -2.89% | 9,058,881 |
| Aug 12, 2025 | 38.36 | 39.00 | 36.66 | 37.38 | 37.38 | -2.55% | 8,622,979 |
| Aug 11, 2025 | 37.50 | 38.90 | 37.50 | 38.36 | 38.36 | 2.62% | 5,230,387 |
| Aug 8, 2025 | 36.00 | 37.42 | 36.00 | 37.38 | 37.38 | 2.98% | 4,025,279 |
| Aug 7, 2025 | 36.14 | 36.78 | 36.00 | 36.30 | 36.30 | -0.33% | 3,707,700 |
| Aug 6, 2025 | 35.18 | 36.42 | 35.10 | 36.42 | 36.42 | 2.02% | 9,755,035 |
| Aug 5, 2025 | 35.96 | 36.14 | 35.30 | 35.70 | 35.70 | -6.54% | 11,589,050 |
| Aug 4, 2025 | 38.70 | 39.08 | 37.12 | 38.20 | 38.20 | 1.06% | 11,660,540 |
| Aug 1, 2025 | 37.85 | 38.30 | 37.25 | 37.80 | 37.80 | 8.62% | 12,741,360 |
| Jul 31, 2025 | 35.95 | 35.95 | 34.40 | 34.80 | 34.80 | -3.20% | 14,955,670 |
| Jul 30, 2025 | 37.35 | 37.40 | 35.75 | 35.95 | 35.95 | -5.64% | 11,697,770 |
| Jul 29, 2025 | 37.60 | 38.10 | 37.20 | 38.10 | 38.10 | -1.42% | 7,149,412 |
| Jul 28, 2025 | 38.90 | 39.90 | 38.30 | 38.65 | 38.65 | 1.31% | 4,630,128 |
| Jul 25, 2025 | 38.00 | 38.45 | 37.55 | 38.15 | 38.15 | 0.26% | 7,071,643 |
| Jul 24, 2025 | 38.70 | 39.55 | 38.05 | 38.05 | 38.05 | -3.67% | 11,001,720 |
| Jul 23, 2025 | 39.50 | 40.30 | 38.90 | 39.50 | 39.50 | 8.97% | 19,029,160 |
| Jul 22, 2025 | 35.50 | 36.45 | 35.45 | 36.25 | 36.25 | 4.47% | 8,084,572 |
| Jul 21, 2025 | 35.00 | 35.10 | 34.25 | 34.70 | 34.70 | 2.06% | 7,603,713 |
| Jul 18, 2025 | 34.90 | 34.95 | 33.65 | 34.00 | 34.00 | 4.62% | 10,691,820 |
| Jul 17, 2025 | 31.80 | 33.00 | 31.60 | 32.50 | 32.50 | -1.37% | 8,702,778 |
| Jul 16, 2025 | 33.35 | 33.50 | 32.80 | 32.95 | 32.95 | -1.93% | 8,055,316 |