NIO Inc. - 9866.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.05	50.35	50.35	52.3	49.56	18M
October 16, 2025	53.6	49.28	49.28	53.95	47	39.26M
October 15, 2025	53.55	54.15	54.15	54.35	53	4.22M
October 14, 2025	56.7	53.5	53.5	57.15	53	10.06M
October 13, 2025	55	55.45	55.45	56.3	53.75	9.92M
October 10, 2025	59.1	57.8	57.8	59.3	57.75	4.07M
October 09, 2025	61.2	60.9	60.9	61.75	60.1	5.21M
October 08, 2025	58.95	60.1	60.1	60.1	58.65	3.97M
October 03, 2025	61.25	59.9	59.9	61.3	59.45	3.98M
October 02, 2025	58.9	61.2	61.2	61.6	58.9	8.89M
September 30, 2025	56.6	57.4	57.4	57.7	55.7	6.59M
September 29, 2025	56	55.7	55.7	56.3	55.4	3.74M
September 26, 2025	57.7	56.6	56.6	58.75	56.3	6.65M
September 25, 2025	56.4	56.7	56.7	57.4	55.65	6.11M
September 24, 2025	54.45	55.45	55.45	55.8	53.75	9.83M
September 23, 2025	55.1	53.75	53.75	55.35	52.15	17.63M
September 22, 2025	59.45	57.15	57.15	59.6	55.9	36.82M
September 19, 2025	58.2	58.65	58.65	60.35	57.45	20.98M
September 18, 2025	57.8	56.15	56.15	58.8	54.7	19.97M
September 17, 2025	54.85	56.9	56.9	57.15	54.75	16.41M
September 16, 2025	50.85	51.05	51.05	51.85	50.6	6.1M
September 15, 2025	48.56	49.82	49.82	51.65	48.44	11.66M
September 12, 2025	48	48.12	48.12	48.62	47.16	10.58M
September 11, 2025	45.02	45.9	45.9	47.32	44.76	20.13M
September 10, 2025	48.8	46.72	46.72	48.98	46.66	9.69M
September 09, 2025	48.5	47.8	47.8	48.98	47.68	5.04M
September 08, 2025	47.7	47.18	47.18	47.7	46.4	7.17M
September 05, 2025	48.2	47.84	47.84	48.7	47.06	10.05M
September 04, 2025	50.1	48.24	48.24	50.3	48.16	13.73M
September 03, 2025	52.65	51.55	51.55	53.35	50.8	9.54M
September 02, 2025	53.5	51.05	51.05	53.95	50.75	8.78M
September 01, 2025	50.55	52.95	52.95	53.75	50.05	10.89M
August 29, 2025	50.55	50.75	50.75	52.2	49.54	9.09M
August 28, 2025	50.25	50.5	50.5	51.2	49.56	9.71M
August 27, 2025	53.55	51.65	51.65	53.95	51	17.27M
August 26, 2025	48.5	49.54	49.54	49.94	48.4	16.8M
August 25, 2025	52.55	52.7	52.7	54.4	50.6	36.02M
August 22, 2025	43.6	45.76	45.76	45.82	43.4	22.73M
August 21, 2025	39.6	41.18	41.18	41.38	39.3	11.53M
August 20, 2025	39.24	39.12	39.12	39.8	38.54	5.82M
August 19, 2025	38.02	38.64	38.64	39.34	37.22	6.83M
August 18, 2025	37.7	38.32	38.32	38.9	37.62	9.33M
August 15, 2025	35.14	35.82	35.82	36.02	34.88	5.87M
August 14, 2025	36.58	35.66	35.66	36.6	35.52	6.45M
August 13, 2025	35.2	36.3	36.3	36.42	35.1	9.06M
August 12, 2025	38.36	37.38	37.38	39	36.66	8.62M
August 11, 2025	37.5	38.36	38.36	38.9	37.5	5.23M
August 08, 2025	36	37.38	37.38	37.42	36	4.04M
August 07, 2025	36.14	36.3	36.3	36.78	36	3.71M
August 06, 2025	35.18	36.42	36.42	36.42	35.1	9.76M
August 05, 2025	35.96	35.7	35.7	36.14	35.3	11.59M
August 04, 2025	38.7	38.2	38.2	39.08	37.12	11.66M
August 01, 2025	37.85	37.8	37.8	38.3	37.25	12.75M
July 31, 2025	35.95	34.8	34.8	35.95	34.4	14.97M
July 30, 2025	37.35	35.95	35.95	37.4	35.75	11.7M
July 29, 2025	37.6	38.1	38.1	38.1	37.2	7.15M
July 28, 2025	38.9	38.65	38.65	39.9	38.3	4.63M
July 25, 2025	38	38.15	38.15	38.45	37.55	7.07M
July 24, 2025	38.7	38.05	38.05	39.55	38.05	11M
July 23, 2025	39.5	39.5	39.5	40.3	38.9	19.03M

NIO Inc. (9866.HK) HKSE