NIO Inc. (SGX:NIO)
Singapore
· Delayed Price · Currency is SGD · Price in USD 4.840
+0.060 (1.26%)
At close: Mar 6, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 5.05 | 5.06 | 4.88 | 5.04 | 5.04 | -0.20% | 39,970 |
| Feb 13, 2026 | 5.01 | 5.05 | 4.98 | 5.05 | 5.05 | 0.80% | 56,590 |
| Feb 12, 2026 | 5.07 | 5.14 | 5.01 | 5.01 | 5.01 | -0.99% | 56,730 |
| Feb 11, 2026 | 5.02 | 5.14 | 5.02 | 5.06 | 5.06 | 1.81% | 151,130 |
| Feb 10, 2026 | 5.01 | 5.04 | 4.93 | 4.97 | 4.97 | -0.40% | 66,530 |
| Feb 9, 2026 | 5.06 | 5.12 | 4.96 | 4.99 | 4.99 | 0.60% | 272,400 |
| Feb 6, 2026 | 4.70 | 5.05 | 4.70 | 4.96 | 4.96 | 6.44% | 679,360 |
| Feb 5, 2026 | 4.56 | 4.69 | 4.49 | 4.66 | 4.66 | 1.75% | 265,040 |
| Feb 4, 2026 | 4.60 | 4.62 | 4.57 | 4.58 | 4.58 | -1.29% | 159,070 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.59 | 4.64 | 4.64 | -1.90% | 118,180 |
| Feb 2, 2026 | 4.88 | 4.88 | 4.62 | 4.73 | 4.73 | -3.86% | 368,970 |
| Jan 30, 2026 | 4.75 | 4.94 | 4.75 | 4.92 | 4.92 | 4.90% | 362,700 |
| Jan 29, 2026 | 4.76 | 4.76 | 4.62 | 4.69 | 4.69 | -2.29% | 191,250 |
| Jan 28, 2026 | 4.71 | 4.87 | 4.71 | 4.80 | 4.80 | 1.91% | 337,490 |
| Jan 27, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 1.51% | 129,930 |
| Jan 26, 2026 | 4.72 | 4.72 | 4.62 | 4.64 | 4.64 | -2.93% | 165,530 |
| Jan 23, 2026 | 4.83 | 4.84 | 4.77 | 4.78 | 4.78 | 1.70% | 186,060 |
| Jan 22, 2026 | 4.70 | 4.75 | 4.70 | 4.70 | 4.70 | 1.29% | 72,470 |
| Jan 21, 2026 | 4.67 | 4.67 | 4.61 | 4.64 | 4.64 | -1.49% | 169,230 |
| Jan 20, 2026 | 4.74 | 4.76 | 4.68 | 4.71 | 4.71 | -1.87% | 164,430 |
| Jan 19, 2026 | 4.72 | 4.82 | 4.70 | 4.80 | 4.80 | 2.35% | 100,400 |
| Jan 16, 2026 | 4.63 | 4.74 | 4.63 | 4.69 | 4.69 | 1.52% | 161,690 |
| Jan 15, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -2.74% | 237,220 |
| Jan 14, 2026 | 4.83 | 4.83 | 4.69 | 4.75 | 4.75 | -2.06% | 277,740 |
| Jan 13, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | 1.25% | 213,750 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.74 | 4.79 | 4.79 | -1.44% | 371,160 |
| Jan 9, 2026 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | -0.61% | 109,500 |
| Jan 8, 2026 | 4.89 | 4.90 | 4.85 | 4.89 | 4.89 | - | 67,430 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.85 | 4.89 | 4.89 | -2.78% | 143,810 |
| Jan 6, 2026 | 5.00 | 5.06 | 4.94 | 5.03 | 5.03 | -1.37% | 198,060 |
| Jan 5, 2026 | 5.25 | 5.37 | 5.08 | 5.10 | 5.10 | -7.27% | 331,230 |
| Jan 2, 2026 | 5.28 | 5.51 | 5.28 | 5.50 | 5.50 | 2.61% | 263,600 |
| Dec 31, 2025 | 5.54 | 5.58 | 5.36 | 5.36 | 5.36 | -2.01% | 146,010 |
| Dec 30, 2025 | 5.35 | 5.51 | 5.35 | 5.47 | 5.47 | 4.39% | 583,230 |
| Dec 29, 2025 | 5.08 | 5.30 | 5.08 | 5.24 | 5.24 | 5.65% | 1,071,950 |
| Dec 26, 2025 | 4.96 | 5.00 | 4.95 | 4.96 | 4.96 | 0.20% | 30,790 |
| Dec 24, 2025 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | -1.00% | 37,230 |
| Dec 23, 2025 | 5.04 | 5.04 | 4.96 | 5.00 | 5.00 | -0.99% | 99,710 |
| Dec 22, 2025 | 5.03 | 5.08 | 4.97 | 5.05 | 5.05 | 0.60% | 98,290 |
| Dec 19, 2025 | 4.97 | 5.07 | 4.95 | 5.02 | 5.02 | 1.83% | 93,680 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.90 | 4.93 | 4.93 | -1.79% | 64,890 |
| Dec 17, 2025 | 5.02 | 5.07 | 5.01 | 5.02 | 5.02 | - | 102,240 |
| Dec 16, 2025 | 5.03 | 5.04 | 4.92 | 5.02 | 5.02 | -1.38% | 121,010 |
| Dec 15, 2025 | 5.10 | 5.10 | 5.02 | 5.09 | 5.09 | -1.55% | 130,090 |
| Dec 12, 2025 | 5.04 | 5.20 | 5.04 | 5.17 | 5.17 | 3.61% | 223,320 |
| Dec 11, 2025 | 5.09 | 5.14 | 4.97 | 4.99 | 4.99 | -1.38% | 105,550 |
| Dec 10, 2025 | 5.09 | 5.09 | 4.98 | 5.06 | 5.06 | -1.36% | 119,250 |
| Dec 9, 2025 | 5.17 | 5.20 | 5.08 | 5.13 | 5.13 | 0.59% | 64,250 |
| Dec 8, 2025 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -0.78% | 41,860 |
| 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 |