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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.56	38.94	38.94	39.58	38.66	4.31M
February 16, 2026	39.02	39.56	39.56	39.64	38.78	959,500
February 13, 2026	39	39.46	39.46	39.6	39	2.17M
February 12, 2026	39.7	39.46	39.46	39.92	39.42	4.09M
February 11, 2026	39.74	39.7	39.7	40.64	39.3	6.05M
February 10, 2026	38.9	39.08	39.08	39.52	38.5	3.26M
February 09, 2026	40.3	38.9	38.9	40.76	38.72	7.05M
February 06, 2026	37.3	39.1	39.1	39.8	37.08	17.65M
February 05, 2026	35.2	36.56	36.56	36.78	34.82	8.13M
February 04, 2026	36.34	35.6	35.6	36.34	35.52	5.28M
February 03, 2026	35.78	36.34	36.34	36.5	35.68	6.48M
February 02, 2026	37.9	36.88	36.88	37.9	35.96	10.48M
January 30, 2026	37.28	38.62	38.62	38.76	37.28	10.29M
January 29, 2026	36.88	37.26	37.26	37.28	35.88	11.96M
January 28, 2026	36.98	38.14	38.14	38.24	36.64	8.19M
January 27, 2026	36.38	36.68	36.68	36.82	35.9	3.31M
January 26, 2026	37	36.02	36.02	37.28	35.72	7.49M
January 23, 2026	37.38	37.44	37.44	37.9	37.2	3.82M
January 22, 2026	37.1	37.04	37.04	37.14	36.58	3.62M
January 21, 2026	36.14	36.22	36.22	36.34	35.64	4.61M
January 20, 2026	36.86	36.58	36.58	37	36.3	3.36M
January 19, 2026	37	36.74	36.74	37.68	36.64	4.77M
January 16, 2026	36.3	36.64	36.64	36.98	36.3	4.2M
January 15, 2026	36.36	36.08	36.08	36.36	35.84	3.12M
January 14, 2026	37.26	36.54	36.54	37.44	36.36	7.9M
January 13, 2026	37.96	37.72	37.72	38.76	37.5	5.31M
January 12, 2026	36.86	37.56	37.56	37.6	36.36	6.06M
January 09, 2026	37.14	37.16	37.16	37.26	36.74	4.76M
January 08, 2026	37.58	37.62	37.62	37.7	37.32	4.21M
January 07, 2026	38	37.58	37.58	38.04	37	8.79M
January 06, 2026	37.86	38.88	38.88	38.96	37.4	5.89M
January 05, 2026	41.02	38.86	38.86	41.02	38.6	9.3M
January 02, 2026	41.52	41.32	41.32	41.7	40.68	4.68M
December 31, 2025	42.5	40.96	40.96	43	40.52	6.3M
December 30, 2025	42.42	41.2	41.2	42.42	41.12	7.58M
December 29, 2025	39.88	40.32	40.32	41.28	39.8	7.49M
December 24, 2025	38.42	38.44	38.44	38.6	38.18	1.2M
December 23, 2025	39	38.62	38.62	39.2	38.42	2.6M
December 22, 2025	39.6	39	39	39.7	38.54	4.28M
December 19, 2025	38.42	39.3	39.3	39.56	38.42	6.3M
December 18, 2025	38.8	38.26	38.26	38.8	37.84	2.83M
December 17, 2025	38.84	38.8	38.8	39.4	38.76	3.16M
December 16, 2025	40	38.62	38.62	40	38.04	3.35M
December 15, 2025	39.82	39.14	39.14	39.82	39.06	2.53M
December 12, 2025	40.1	40.24	40.24	40.6	39.96	3.86M
December 11, 2025	39.2	39.22	39.22	39.58	38.66	3.38M
December 10, 2025	39.82	38.96	38.96	39.82	38.64	4.83M
December 09, 2025	40.5	39.82	39.82	40.98	39.56	3.88M
December 08, 2025	40.2	39.94	39.94	40.2	39.7	4.25M
December 05, 2025	39.38	40.22	40.22	40.34	39.02	7.86M
December 04, 2025	38.6	39.38	39.38	39.42	37.8	13.01M
December 03, 2025	39.68	39.06	39.06	39.68	38.56	8.92M
December 02, 2025	40.64	40.4	40.4	41.56	39.98	11.99M
December 01, 2025	43.48	43.32	43.32	43.62	42.8	4.74M
November 28, 2025	43.44	43.52	43.52	43.94	43.3	5.66M
November 27, 2025	42.94	43.22	43.22	43.8	42.94	6.02M
November 26, 2025	43.56	43.9	43.9	45.04	43.14	10.73M
November 25, 2025	46.4	46.82	46.82	46.82	45.1	8.05M
November 24, 2025	44.9	45.44	45.44	45.44	44.06	10.52M
November 21, 2025	42.84	42.96	42.96	43.4	42.22	14.08M

NIO Inc. (9866.HK) HKSE