The highest closing price for Nio Inc Class A ADR (NIO) last month was $5.01, on July 22. It was up 40.3% for the month. The latest price is $6.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $4.68 | $4.98 | $4.46 | $4.87 | 131,207,100 |
July 30 2025 | $4.60 | $4.61 | $4.51 | $4.51 | 40,824,100 |
July 29 2025 | $4.82 | $4.84 | $4.68 | $4.71 | 38,397,400 |
July 28 2025 | $4.99 | $5.01 | $4.82 | $4.83 | 42,322,400 |
July 25 2025 | $4.84 | $5.09 | $4.79 | $4.92 | 60,712,300 |
July 24 2025 | $4.92 | $4.95 | $4.70 | $4.83 | 63,260,400 |
July 23 2025 | $5.19 | $5.21 | $4.87 | $4.92 | 108,246,500 |
July 22 2025 | $4.64 | $5.09 | $4.64 | $5.01 | 133,091,900 |
July 21 2025 | $4.47 | $4.67 | $4.46 | $4.52 | 58,884,000 |
July 18 2025 | $4.38 | $4.57 | $4.28 | $4.39 | 78,373,600 |
July 17 2025 | $4.13 | $4.49 | $4.11 | $4.40 | 116,140,100 |
July 16 2025 | $4.19 | $4.19 | $3.96 | $4.11 | 69,862,800 |
July 15 2025 | $4.25 | $4.28 | $4.13 | $4.25 | 66,259,200 |
July 14 2025 | $4.11 | $4.22 | $4.02 | $4.17 | 122,870,700 |
July 11 2025 | $3.75 | $4.05 | $3.70 | $3.90 | 141,527,800 |
July 10 2025 | $3.55 | $3.70 | $3.49 | $3.69 | 74,015,200 |
July 09 2025 | $3.52 | $3.59 | $3.46 | $3.48 | 26,907,300 |
July 08 2025 | $3.43 | $3.52 | $3.38 | $3.50 | 43,515,600 |
July 07 2025 | $3.44 | $3.47 | $3.39 | $3.41 | 31,339,200 |
July 03 2025 | $3.50 | $3.55 | $3.47 | $3.51 | 15,645,500 |
July 02 2025 | $3.50 | $3.54 | $3.47 | $3.48 | 22,912,600 |
July 01 2025 | $3.47 | $3.57 | $3.45 | $3.51 | 46,064,800 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
