NIO Inc. (SGX:NIO)
Singapore
· Delayed Price · Currency is SGD · Price in USD 5.14
+0.05 (0.98%)
At close: Dec 5, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.38 | 5.38 | 5.04 | 5.14 | 5.14 | 0.98% | 159,220 |
| Dec 4, 2025 | 4.90 | 5.09 | 4.84 | 5.09 | 5.09 | 0.99% | 246,470 |
| Dec 3, 2025 | 5.10 | 5.15 | 4.98 | 5.04 | 5.04 | -2.70% | 234,230 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.15 | 5.18 | 5.18 | -7.00% | 204,340 |
| Dec 1, 2025 | 5.58 | 5.59 | 5.51 | 5.57 | 5.57 | -0.18% | 63,160 |
| Nov 28, 2025 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | - | 53,830 |
| Nov 27, 2025 | 5.59 | 5.60 | 5.51 | 5.58 | 5.58 | -0.89% | 99,740 |
| Nov 26, 2025 | 5.65 | 5.74 | 5.55 | 5.63 | 5.63 | -5.38% | 220,250 |
| Nov 25, 2025 | 5.85 | 6.00 | 5.82 | 5.95 | 5.95 | 2.06% | 205,000 |
| Nov 24, 2025 | 5.52 | 5.85 | 5.52 | 5.83 | 5.83 | 6.39% | 223,380 |
| Nov 21, 2025 | 5.48 | 5.57 | 5.42 | 5.48 | 5.48 | -6.00% | 188,780 |
| Nov 20, 2025 | 5.90 | 5.97 | 5.75 | 5.83 | 5.83 | -2.51% | 187,070 |
| Nov 19, 2025 | 5.97 | 6.06 | 5.96 | 5.98 | 5.98 | -1.16% | 191,400 |
| Nov 18, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -4.12% | 237,280 |
| Nov 17, 2025 | 6.29 | 6.34 | 6.26 | 6.31 | 6.31 | 0.64% | 102,930 |
| Nov 14, 2025 | 6.32 | 6.34 | 6.23 | 6.27 | 6.27 | -3.83% | 196,020 |
| Nov 13, 2025 | 6.52 | 6.54 | 6.47 | 6.52 | 6.52 | -0.91% | 284,440 |
| Nov 12, 2025 | 6.85 | 6.85 | 6.54 | 6.58 | 6.58 | -5.73% | 467,630 |
| Nov 11, 2025 | 6.86 | 7.08 | 6.74 | 6.98 | 6.98 | - | 212,140 |
| Nov 10, 2025 | 7.03 | 7.04 | 6.94 | 6.98 | 6.98 | -2.38% | 167,140 |
| Nov 7, 2025 | 7.30 | 7.32 | 7.09 | 7.15 | 7.15 | -2.99% | 310,480 |
| Nov 6, 2025 | 7.29 | 7.43 | 7.19 | 7.37 | 7.37 | 1.52% | 274,960 |
| Nov 5, 2025 | 7.15 | 7.28 | 6.95 | 7.26 | 7.26 | 0.41% | 181,490 |
| Nov 4, 2025 | 7.31 | 7.39 | 7.20 | 7.23 | 7.23 | -0.28% | 252,100 |
| Nov 3, 2025 | 7.21 | 7.29 | 7.18 | 7.25 | 7.25 | 2.98% | 276,350 |
| Oct 31, 2025 | 7.02 | 7.10 | 6.99 | 7.04 | 7.04 | -0.98% | 191,750 |
| Oct 30, 2025 | 7.06 | 7.20 | 7.03 | 7.11 | 7.11 | 1.14% | 258,640 |
| Oct 29, 2025 | 7.03 | 7.05 | 7.00 | 7.03 | 7.03 | 0.57% | 37,100 |
| Oct 28, 2025 | 7.07 | 7.12 | 6.97 | 6.99 | 6.99 | -0.57% | 248,220 |
| Oct 27, 2025 | 6.98 | 7.06 | 6.85 | 7.03 | 7.03 | 3.08% | 533,900 |
| Oct 24, 2025 | 6.88 | 6.93 | 6.70 | 6.82 | 6.82 | -0.87% | 197,570 |
| Oct 23, 2025 | 6.88 | 6.95 | 6.77 | 6.88 | 6.88 | -0.43% | 172,390 |
| Oct 22, 2025 | 6.82 | 7.01 | 6.76 | 6.91 | 6.91 | 0.73% | 242,500 |
| Oct 21, 2025 | 6.98 | 7.01 | 6.83 | 6.86 | 6.86 | 6.03% | 319,650 |
| Oct 17, 2025 | 6.65 | 6.75 | 6.38 | 6.47 | 6.47 | 2.70% | 456,120 |
| Oct 16, 2025 | 6.85 | 6.91 | 6.00 | 6.30 | 6.30 | -9.48% | 1,281,320 |
| Oct 15, 2025 | 6.85 | 7.01 | 6.84 | 6.96 | 6.96 | 3.88% | 197,960 |
| Oct 14, 2025 | 7.20 | 7.29 | 6.45 | 6.70 | 6.70 | -5.10% | 428,040 |
| Oct 13, 2025 | 6.99 | 7.20 | 6.86 | 7.06 | 7.06 | -4.85% | 401,220 |
| Oct 10, 2025 | 7.62 | 7.62 | 7.40 | 7.42 | 7.42 | -4.26% | 254,280 |
| Oct 9, 2025 | 7.79 | 7.84 | 7.70 | 7.75 | 7.75 | 1.97% | 285,160 |
| Oct 8, 2025 | 7.52 | 7.65 | 7.45 | 7.60 | 7.60 | -0.39% | 149,900 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.58 | 7.63 | 7.63 | -0.52% | 59,250 |
| Oct 6, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | - | 148,520 |
| Oct 3, 2025 | 7.79 | 7.83 | 7.63 | 7.67 | 7.67 | -1.67% | 223,670 |
| Oct 2, 2025 | 7.70 | 7.82 | 7.52 | 7.80 | 7.80 | 1.30% | 516,300 |
| Oct 1, 2025 | 7.50 | 7.71 | 7.47 | 7.70 | 7.70 | 6.21% | 487,510 |
| Sep 30, 2025 | 7.15 | 7.34 | 7.15 | 7.25 | 7.25 | 1.40% | 267,180 |
| Sep 29, 2025 | 7.21 | 7.21 | 7.13 | 7.15 | 7.15 | -1.38% | 158,430 |
| Sep 26, 2025 | 7.42 | 7.51 | 7.25 | 7.25 | 7.25 | 0.28% | 409,100 |