NIO Inc. (SGX:NIO)
Singapore
· Delayed Price · Currency is SGD · Price in USD 6.65
+0.47 (7.61%)
Last updated: Apr 29, 2026, 1:59 PM SGT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |