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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	46.24	45.14	45.14	46.64	44.78	9.58M
November 19, 2025	47.02	46.64	46.64	47.16	46.3	7.14M
November 18, 2025	47.84	47.62	47.62	48.7	47.1	5.21M
November 17, 2025	49.26	49.32	49.32	49.58	48.92	3.65M
November 14, 2025	48.62	49.36	49.36	49.72	48.46	6.61M
November 13, 2025	51.1	51	51	51.1	50.3	4.63M
November 12, 2025	52.65	51.25	51.25	53.15	50.65	9.5M
November 11, 2025	53.2	54.9	54.9	55.55	52.4	8.65M
November 10, 2025	54.65	54.3	54.3	55	53.9	5.07M
November 07, 2025	56.9	55.4	55.4	56.9	55.05	5.57M
November 06, 2025	57.25	58.4	58.4	58.5	56.7	4.94M
November 05, 2025	55.3	57.2	57.2	57.3	54	4.99M
November 04, 2025	57	56.35	56.35	58.1	56.2	5.64M
November 03, 2025	56.5	56.9	56.9	57.1	55.85	5.31M
October 31, 2025	54.95	54.6	54.6	55.4	54.15	5.42M
October 30, 2025	56	55.15	55.15	56.3	54.55	7.33M
October 28, 2025	55	54.5	54.5	55.7	54	4.67M
October 27, 2025	53.55	55	55	55	53	9.99M
October 24, 2025	54.4	52.65	52.65	54.45	52.05	9.21M
October 23, 2025	54	54.4	54.4	54.65	52.65	7.18M
October 22, 2025	53.2	54.55	54.55	55.15	52.4	6.89M
October 21, 2025	54.45	53.65	53.65	54.65	53.45	7.18M
October 20, 2025	52.55	52.2	52.2	53.3	51.75	6.39M
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

NIO Inc. (9866.HK) HKSE