NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | NIO.SI | USD | $7.0400 | $6.9900 | $7.1000 | $7.0400 | $7.0800 | 191,750 | |
| 2025-10-30 | NIO.SI | USD | $7.1100 | $7.0300 | $7.2000 | $7.1100 | $7.1300 | 258,640 | |
| 2025-10-29 | NIO.SI | USD | $7.0300 | $7.0000 | $7.0500 | $7.0200 | $7.0300 | 37,100 | |
| 2025-10-28 | NIO.SI | USD | $6.9900 | $6.9700 | $7.1200 | $6.9900 | $7.0000 | 248,220 | |
| 2025-10-27 | NIO.SI | USD | $7.0300 | $6.8500 | $7.0600 | $7.0200 | $7.0400 | 533,900 | |
| 2025-10-24 | NIO.SI | USD | $6.8200 | $6.7000 | $6.9300 | $6.8000 | $6.8200 | 197,570 | |
| 2025-10-23 | NIO.SI | USD | $6.8800 | $6.7700 | $6.9500 | $6.8800 | $6.9100 | 172,390 | |
| 2025-10-22 | NIO.SI | USD | $6.9100 | $6.7600 | $7.0100 | $6.9100 | $6.9300 | 242,500 | |
| 2025-10-21 | NIO.SI | USD | $6.8600 | $6.8300 | $7.0100 | $6.8500 | $6.8600 | 319,650 | |
| 2025-10-17 | NIO.SI | USD | $6.4700 | $6.3800 | $6.7500 | $6.4700 | $6.5000 | 456,120 | |
| 2025-10-16 | NIO.SI | USD | $6.3000 | $6.0000 | $6.9100 | $6.2800 | $6.3000 | 1,281,320 | |
| 2025-10-15 | NIO.SI | USD | $6.9600 | $6.8400 | $7.0100 | $6.9600 | $7.0000 | 197,960 | |
| 2025-10-14 | NIO.SI | USD | $6.7000 | $6.4500 | $7.2900 | $6.7000 | $6.8800 | 428,040 | |
| 2025-10-13 | NIO.SI | USD | $7.0600 | $6.8600 | $7.2000 | $7.0600 | $7.0900 | 401,220 | |
| 2025-10-10 | NIO.SI | USD | $7.4200 | $7.4000 | $7.6200 | $7.4200 | $7.4500 | 254,280 | |
| 2025-10-09 | NIO.SI | USD | $7.7500 | $7.7000 | $7.8400 | $7.7300 | $7.7600 | 285,160 | |
| 2025-10-08 | NIO.SI | USD | $7.6000 | $7.4500 | $7.6500 | $7.6000 | $7.6400 | 149,900 | |
| 2025-10-07 | NIO.SI | USD | $7.6300 | $7.5800 | $7.6900 | $7.6300 | $7.6600 | 59,250 | |
| 2025-10-06 | NIO.SI | USD | $7.6700 | $7.5600 | $7.7000 | $7.6500 | $7.6700 | 148,520 | |
| 2025-10-03 | NIO.SI | USD | $7.6700 | $7.6300 | $7.8300 | $7.6700 | $7.7100 | 223,670 | |
| 2025-10-02 | NIO.SI | USD | $7.8000 | $7.5200 | $7.8200 | $7.7900 | $7.8000 | 516,300 | |
| 2025-10-01 | NIO.SI | USD | $7.7000 | $7.4700 | $7.7100 | $7.6900 | $7.7000 | 487,510 | |
| 2025-09-30 | NIO.SI | USD | $7.2500 | $7.1500 | $7.3400 | $7.2500 | $7.2900 | 267,180 | |
| 2025-09-29 | NIO.SI | USD | $7.1500 | $7.1300 | $7.2100 | $7.1400 | $7.1600 | 158,430 | |
| 2025-09-26 | NIO.SI | USD | $7.2500 | $7.2500 | $7.5100 | $7.2500 | $7.2800 | 409,100 | |
| 2025-09-25 | NIO.SI | USD | $7.2300 | $7.1300 | $7.3100 | $7.2300 | $7.2400 | 178,150 | |
| 2025-09-24 | NIO.SI | USD | $7.0800 | $6.9000 | $7.1200 | $7.0800 | $7.1000 | 341,540 | |
| 2025-09-23 | NIO.SI | USD | $6.9600 | $6.7500 | $7.0200 | $6.9000 | $6.9600 | 516,860 | |
| 2025-09-22 | NIO.SI | USD | $7.3000 | $7.1900 | $7.6500 | $7.2600 | $7.3000 | 468,090 | |
| 2025-09-19 | NIO.SI | USD | $7.5000 | $7.3300 | $7.6800 | $7.5000 | $7.5200 | 648,050 | |
| 2025-09-18 | NIO.SI | USD | $7.2000 | $7.0400 | $7.4800 | $7.1800 | $7.2000 | 665,850 | |
| 2025-09-17 | NIO.SI | USD | $7.2800 | $6.9800 | $7.3000 | $7.2800 | $7.2900 | 1,060,980 | |
| 2025-09-16 | NIO.SI | USD | $6.5000 | $6.4500 | $6.5700 | $6.4800 | $6.5000 | 186,560 | |
| 2025-09-15 | NIO.SI | USD | $6.3800 | $6.1900 | $6.5700 | $6.3800 | $6.3900 | 534,410 | |
| 2025-09-12 | NIO.SI | USD | $6.1000 | $6.0500 | $6.2000 | $6.1000 | $6.1500 | 260,310 | |
| 2025-09-11 | NIO.SI | USD | $5.8600 | $5.7000 | $6.0300 | $5.8500 | $5.8600 | 344,990 | |
| 2025-09-10 | NIO.SI | USD | $6.0300 | $6.0200 | $6.2700 | $6.0300 | $6.0200 | 200,570 | |
| 2025-09-09 | NIO.SI | USD | $6.1200 | $6.1100 | $6.2300 | $6.1200 | $6.1500 | 149,690 | |
| 2025-09-08 | NIO.SI | USD | $6.0200 | $5.9700 | $6.0900 | $6.0200 | $6.0500 | 211,780 | |
| 2025-09-05 | NIO.SI | USD | $6.1400 | $6.0400 | $6.1800 | $6.1300 | $6.1700 | 165,860 | |
| 2025-09-04 | NIO.SI | USD | $6.1300 | $6.1300 | $6.4000 | $6.1200 | $6.1300 | 439,870 | |
| 2025-09-03 | NIO.SI | USD | $6.5500 | $6.5100 | $6.7800 | $6.5300 | $6.5500 | 205,280 | |
| 2025-09-02 | NIO.SI | USD | $6.6300 | $6.5100 | $6.8600 | $6.5600 | $6.6500 | 506,310 | |
| 2025-09-01 | NIO.SI | USD | $6.7400 | $6.4000 | $6.8300 | $6.7400 | $6.7700 | 439,930 | |
| 2025-08-29 | NIO.SI | USD | $6.5500 | $6.3700 | $6.6500 | $6.4700 | $6.5500 | 228,470 | |
| 2025-08-28 | NIO.SI | USD | $6.4400 | $6.3700 | $6.5100 | $6.4100 | $6.4400 | 160,010 | |
| 2025-08-27 | NIO.SI | USD | $6.5400 | $6.5400 | $6.8500 | $6.5500 | $6.5600 | 430,500 | |
| 2025-08-26 | NIO.SI | USD | $6.2500 | $5.9400 | $6.3600 | $6.2500 | $6.2900 | 293,940 | |
| 2025-08-25 | NIO.SI | USD | $6.7000 | $6.3300 | $6.9500 | $6.6900 | $6.7000 | 1,213,550 | |
| 2025-08-22 | NIO.SI | USD | $5.8800 | $5.5500 | $5.9000 | $5.8700 | $5.8800 | 620,650 |