NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | NIO.SI | USD | $5.1000 | $5.1000 | $5.1500 | $5.1000 | $5.1200 | 41,860 | |
| 2025-12-05 | NIO.SI | USD | $5.1400 | $5.0400 | $5.3800 | $5.1300 | $5.1400 | 159,220 | |
| 2025-12-04 | NIO.SI | USD | $5.0900 | $4.8400 | $5.0900 | $5.0100 | $5.0900 | 246,470 | |
| 2025-12-03 | NIO.SI | USD | $5.0400 | $4.9800 | $5.1500 | $5.0400 | $5.0600 | 234,230 | |
| 2025-12-02 | NIO.SI | USD | $5.1800 | $5.1500 | $5.3200 | $5.1800 | $5.1900 | 204,340 | |
| 2025-12-01 | NIO.SI | USD | $5.5700 | $5.5100 | $5.5900 | $5.5600 | $5.5700 | 63,160 | |
| 2025-11-28 | NIO.SI | USD | $5.5800 | $5.5700 | $5.7200 | $5.5800 | $5.5900 | 53,830 | |
| 2025-11-27 | NIO.SI | USD | $5.5800 | $5.5100 | $5.6000 | $5.5700 | $5.5800 | 99,740 | |
| 2025-11-26 | NIO.SI | USD | $5.6300 | $5.5500 | $5.7400 | $5.6200 | $5.6300 | 220,250 | |
| 2025-11-25 | NIO.SI | USD | $5.9500 | $5.8200 | $6.0000 | $5.9500 | $5.9800 | 205,000 | |
| 2025-11-24 | NIO.SI | USD | $5.8300 | $5.5200 | $5.8500 | $5.7900 | $5.8400 | 223,380 | |
| 2025-11-21 | NIO.SI | USD | $5.4800 | $5.4200 | $5.5700 | $5.4700 | $5.4800 | 188,780 | |
| 2025-11-20 | NIO.SI | USD | $5.8300 | $5.7500 | $5.9700 | $5.8000 | $5.8300 | 187,070 | |
| 2025-11-19 | NIO.SI | USD | $5.9800 | $5.9600 | $6.0600 | $5.9800 | $5.9900 | 191,400 | |
| 2025-11-18 | NIO.SI | USD | $6.0500 | $6.0500 | $6.2000 | $6.0500 | $6.0900 | 237,280 | |
| 2025-11-17 | NIO.SI | USD | $6.3100 | $6.2600 | $6.3400 | $6.3000 | $6.3100 | 102,930 | |
| 2025-11-14 | NIO.SI | USD | $6.2700 | $6.2300 | $6.3400 | $6.2700 | $6.2800 | 196,020 | |
| 2025-11-13 | NIO.SI | USD | $6.5200 | $6.4700 | $6.5400 | $6.5100 | $6.5200 | 284,440 | |
| 2025-11-12 | NIO.SI | USD | $6.5800 | $6.5400 | $6.8500 | $6.5800 | $6.6100 | 467,630 | |
| 2025-11-11 | NIO.SI | USD | $6.9800 | $6.7400 | $7.0800 | $6.9800 | $7.0100 | 212,140 | |
| 2025-11-10 | NIO.SI | USD | $6.9800 | $6.9400 | $7.0400 | $6.9800 | $7.0000 | 167,140 | |
| 2025-11-07 | NIO.SI | USD | $7.1500 | $7.0900 | $7.3200 | $7.1000 | $7.1500 | 310,480 | |
| 2025-11-06 | NIO.SI | USD | $7.3700 | $7.1900 | $7.4300 | $7.3500 | $7.3700 | 274,960 | |
| 2025-11-05 | NIO.SI | USD | $7.2600 | $6.9500 | $7.2800 | $7.2300 | $7.2600 | 181,490 | |
| 2025-11-04 | NIO.SI | USD | $7.2300 | $7.2000 | $7.3900 | $7.2200 | $7.2300 | 252,100 | |
| 2025-11-03 | NIO.SI | USD | $7.2500 | $7.1800 | $7.2900 | $7.2500 | $7.2600 | 276,350 | |
| 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 |