NIO Inc. (SGX:NIO)
Singapore
· Delayed Price · Currency is SGD · Price in USD 5.14
+0.05 (0.98%)
At close: Dec 5, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.38 | 5.38 | 5.04 | 5.14 | 5.14 | 0.98% | 159,220 |
| Dec 4, 2025 | 4.90 | 5.09 | 4.84 | 5.09 | 5.09 | 0.99% | 246,470 |
| Dec 3, 2025 | 5.10 | 5.15 | 4.98 | 5.04 | 5.04 | -2.70% | 234,230 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -7.00% | 204,340 |
| Dec 1, 2025 | 5.58 | 5.59 | 5.51 | 5.57 | 5.57 | -0.18% | 63,160 |
| Nov 28, 2025 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | - | 53,830 |
| Nov 27, 2025 | 5.59 | 5.60 | 5.51 | 5.58 | 5.58 | -0.89% | 99,740 |
| Nov 26, 2025 | 5.65 | 5.74 | 5.55 | 5.63 | 5.63 | -5.38% | 220,250 |
| Nov 25, 2025 | 5.85 | 6.00 | 5.82 | 5.95 | 5.95 | 2.06% | 205,000 |
| Nov 24, 2025 | 5.52 | 5.85 | 5.52 | 5.83 | 5.83 | 6.39% | 223,380 |
| Nov 21, 2025 | 5.48 | 5.57 | 5.42 | 5.48 | 5.48 | -6.00% | 188,780 |
| Nov 20, 2025 | 5.90 | 5.97 | 5.75 | 5.83 | 5.83 | -2.51% | 187,070 |
| Nov 19, 2025 | 5.97 | 6.06 | 5.96 | 5.98 | 5.98 | -1.16% | 191,400 |
| Nov 18, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -4.12% | 237,280 |
| Nov 17, 2025 | 6.29 | 6.34 | 6.26 | 6.31 | 6.31 | 0.64% | 102,930 |
| Nov 14, 2025 | 6.32 | 6.34 | 6.23 | 6.27 | 6.27 | -3.83% | 196,020 |
| Nov 13, 2025 | 6.52 | 6.54 | 6.47 | 6.52 | 6.52 | -0.91% | 284,440 |
| Nov 12, 2025 | 6.85 | 6.85 | 6.54 | 6.58 | 6.58 | -5.73% | 467,630 |
| Nov 11, 2025 | 6.86 | 7.08 | 6.74 | 6.98 | 6.98 | - | 212,140 |
| Nov 10, 2025 | 7.03 | 7.04 | 6.94 | 6.98 | 6.98 | -2.38% | 167,140 |
| Nov 7, 2025 | 7.30 | 7.32 | 7.09 | 7.15 | 7.15 | -2.99% | 310,480 |
| Nov 6, 2025 | 7.29 | 7.43 | 7.19 | 7.37 | 7.37 | 1.52% | 274,960 |
| Nov 5, 2025 | 7.15 | 7.28 | 6.95 | 7.26 | 7.26 | 0.41% | 181,490 |
| Nov 4, 2025 | 7.31 | 7.39 | 7.20 | 7.23 | 7.23 | -0.28% | 252,100 |
| Nov 3, 2025 | 7.21 | 7.29 | 7.18 | 7.25 | 7.25 | 2.98% | 276,350 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.99 | 7.04 | 7.04 | -0.98% | 191,750 |
| Oct 30, 2025 | 7.06 | 7.20 | 7.03 | 7.11 | 7.11 | 1.14% | 258,640 |
| Oct 29, 2025 | 7.03 | 7.05 | 7.00 | 7.03 | 7.03 | 0.57% | 37,100 |
| Oct 28, 2025 | 7.07 | 7.12 | 6.97 | 6.99 | 6.99 | -0.57% | 248,220 |
| Oct 27, 2025 | 6.98 | 7.06 | 6.85 | 7.03 | 7.03 | 3.08% | 533,900 |
| Oct 24, 2025 | 6.88 | 6.93 | 6.70 | 6.82 | 6.82 | -0.87% | 197,570 |
| Oct 23, 2025 | 6.88 | 6.95 | 6.77 | 6.88 | 6.88 | -0.43% | 172,390 |
| Oct 22, 2025 | 6.82 | 7.01 | 6.76 | 6.91 | 6.91 | 0.73% | 242,500 |
| Oct 21, 2025 | 6.98 | 7.01 | 6.83 | 6.86 | 6.86 | 6.03% | 319,650 |
| Oct 17, 2025 | 6.65 | 6.75 | 6.38 | 6.47 | 6.47 | 2.70% | 456,120 |
| Oct 16, 2025 | 6.85 | 6.91 | 6.00 | 6.30 | 6.30 | -9.48% | 1,281,320 |
| Oct 15, 2025 | 6.85 | 7.01 | 6.84 | 6.96 | 6.96 | 3.88% | 197,960 |
| Oct 14, 2025 | 7.20 | 7.29 | 6.45 | 6.70 | 6.70 | -5.10% | 428,040 |
| Oct 13, 2025 | 6.99 | 7.20 | 6.86 | 7.06 | 7.06 | -4.85% | 401,220 |
| Oct 10, 2025 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | -4.26% | 254,280 |
| Oct 9, 2025 | 7.79 | 7.84 | 7.70 | 7.75 | 7.75 | 1.97% | 285,160 |
| Oct 8, 2025 | 7.52 | 7.65 | 7.45 | 7.60 | 7.60 | -0.39% | 149,900 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.58 | 7.63 | 7.63 | -0.52% | 59,250 |
| Oct 6, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | - | 148,520 |
| Oct 3, 2025 | 7.79 | 7.83 | 7.63 | 7.67 | 7.67 | -1.67% | 223,670 |
| Oct 2, 2025 | 7.70 | 7.82 | 7.52 | 7.80 | 7.80 | 1.30% | 516,300 |
| Oct 1, 2025 | 7.50 | 7.71 | 7.47 | 7.70 | 7.70 | 6.21% | 487,510 |
| Sep 30, 2025 | 7.15 | 7.34 | 7.15 | 7.25 | 7.25 | 1.40% | 267,180 |
| Sep 29, 2025 | 7.21 | 7.21 | 7.13 | 7.15 | 7.15 | -1.38% | 158,430 |
| Sep 26, 2025 | 7.42 | 7.51 | 7.25 | 7.25 | 7.25 | 0.28% | 409,100 |
| Sep 25, 2025 | 7.13 | 7.31 | 7.13 | 7.23 | 7.23 | 2.12% | 178,150 |
| Sep 24, 2025 | 6.90 | 7.12 | 6.90 | 7.08 | 7.08 | 1.72% | 341,540 |
| Sep 23, 2025 | 6.99 | 7.02 | 6.75 | 6.96 | 6.96 | -4.66% | 516,860 |
| Sep 22, 2025 | 7.57 | 7.65 | 7.19 | 7.30 | 7.30 | -2.67% | 468,090 |
| Sep 19, 2025 | 7.33 | 7.68 | 7.33 | 7.50 | 7.50 | 4.17% | 648,050 |
| Sep 18, 2025 | 7.35 | 7.48 | 7.04 | 7.20 | 7.20 | -1.10% | 665,850 |
| Sep 17, 2025 | 7.03 | 7.30 | 6.98 | 7.28 | 7.28 | 12.00% | 1,060,980 |
| Sep 16, 2025 | 6.46 | 6.57 | 6.45 | 6.50 | 6.50 | 1.88% | 186,560 |
| Sep 15, 2025 | 6.19 | 6.57 | 6.19 | 6.38 | 6.38 | 4.59% | 534,410 |
| Sep 12, 2025 | 6.08 | 6.20 | 6.05 | 6.10 | 6.10 | 4.10% | 260,310 |
| Sep 11, 2025 | 5.79 | 6.03 | 5.70 | 5.86 | 5.86 | -2.82% | 344,990 |
| Sep 10, 2025 | 6.21 | 6.27 | 6.02 | 6.03 | 6.03 | -1.47% | 200,570 |
| Sep 9, 2025 | 6.11 | 6.23 | 6.11 | 6.12 | 6.12 | 1.66% | 149,690 |
| Sep 8, 2025 | 6.09 | 6.09 | 5.97 | 6.02 | 6.02 | -1.95% | 211,780 |
| Sep 5, 2025 | 6.13 | 6.18 | 6.04 | 6.14 | 6.14 | 0.16% | 165,860 |
| Sep 4, 2025 | 6.37 | 6.40 | 6.13 | 6.13 | 6.13 | -6.41% | 439,870 |
| Sep 3, 2025 | 6.60 | 6.78 | 6.51 | 6.55 | 6.55 | -1.21% | 205,280 |
| Sep 2, 2025 | 6.66 | 6.86 | 6.51 | 6.63 | 6.63 | -1.63% | 506,310 |
| Sep 1, 2025 | 6.53 | 6.83 | 6.40 | 6.74 | 6.74 | 2.90% | 439,930 |
| Aug 29, 2025 | 6.46 | 6.65 | 6.37 | 6.55 | 6.55 | 1.71% | 228,470 |
| Aug 28, 2025 | 6.50 | 6.51 | 6.37 | 6.44 | 6.44 | -1.53% | 160,010 |
| Aug 27, 2025 | 6.75 | 6.85 | 6.54 | 6.54 | 6.54 | 4.64% | 430,500 |
| Aug 26, 2025 | 6.17 | 6.36 | 5.94 | 6.25 | 6.25 | -6.72% | 293,940 |
| Aug 25, 2025 | 6.40 | 6.95 | 6.33 | 6.70 | 6.70 | 13.95% | 1,213,550 |
| Aug 22, 2025 | 5.55 | 5.90 | 5.55 | 5.88 | 5.88 | 12.00% | 620,650 |
| Aug 21, 2025 | 5.10 | 5.29 | 5.05 | 5.25 | 5.25 | 5.00% | 457,770 |
| Aug 20, 2025 | 5.03 | 5.07 | 4.96 | 5.00 | 5.00 | 1.21% | 182,070 |
| Aug 19, 2025 | 4.91 | 5.04 | 4.79 | 4.94 | 4.94 | 0.61% | 314,790 |
| Aug 18, 2025 | 4.79 | 4.95 | 4.79 | 4.91 | 4.91 | 6.74% | 407,800 |
| Aug 15, 2025 | 4.53 | 4.63 | 4.50 | 4.60 | 4.60 | 0.22% | 79,360 |
| Aug 14, 2025 | 4.67 | 4.67 | 4.57 | 4.59 | 4.59 | -1.71% | 69,070 |
| Aug 13, 2025 | 4.62 | 4.68 | 4.53 | 4.67 | 4.67 | -1.68% | 584,370 |
| Aug 12, 2025 | 4.90 | 4.97 | 4.68 | 4.75 | 4.75 | -3.06% | 287,080 |
| Aug 11, 2025 | 4.82 | 4.95 | 4.77 | 4.90 | 4.90 | 2.73% | 254,120 |
| Aug 8, 2025 | 4.67 | 4.78 | 4.66 | 4.77 | 4.77 | 2.14% | 175,750 |
| Aug 7, 2025 | 4.66 | 4.73 | 4.62 | 4.67 | 4.67 | 0.21% | 60,690 |
| Aug 6, 2025 | 4.61 | 4.68 | 4.55 | 4.66 | 4.66 | -0.64% | 97,610 |
| Aug 5, 2025 | 4.68 | 4.70 | 4.59 | 4.69 | 4.69 | -4.67% | 181,040 |
| Aug 4, 2025 | 4.98 | 5.01 | 4.84 | 4.92 | 4.92 | 2.71% | 237,480 |
| Aug 1, 2025 | 4.87 | 4.95 | 4.78 | 4.79 | 4.79 | 5.51% | 300,590 |
| Jul 31, 2025 | 4.62 | 4.62 | 4.48 | 4.54 | 4.54 | -3.20% | 253,090 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.61 | 4.69 | 4.69 | -4.67% | 221,760 |
| Jul 29, 2025 | 4.92 | 4.92 | 4.79 | 4.92 | 4.92 | -0.81% | 74,790 |
| Jul 28, 2025 | 5.02 | 5.05 | 4.94 | 4.96 | 4.96 | 1.85% | 201,280 |
| Jul 25, 2025 | 4.88 | 4.91 | 4.80 | 4.87 | 4.87 | -0.61% | 95,280 |
| Jul 24, 2025 | 4.98 | 5.04 | 4.86 | 4.90 | 4.90 | -3.54% | 281,620 |
| Jul 23, 2025 | 4.94 | 5.13 | 4.94 | 5.08 | 5.08 | 9.72% | 512,830 |
| Jul 22, 2025 | 4.51 | 4.65 | 4.49 | 4.63 | 4.63 | 3.81% | 386,530 |
| Jul 21, 2025 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | 2.29% | 176,920 |
| Jul 18, 2025 | 4.26 | 4.45 | 4.26 | 4.36 | 4.36 | 4.31% | 296,480 |