NIO Inc (9866.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 36.66 | 36.94 | 35.58 | 36.86 | +0.38% | 5,232,228 |
| 2026-08-06 | 37.18 | 37.46 | 36.62 | 36.72 | -3.67% | 5,148,306 |
| 2026-08-05 | 37.94 | 38.12 | 37.34 | 38.12 | +0.42% | 4,790,756 |
| 2026-08-04 | 38.44 | 38.44 | 37.52 | 37.96 | -1.25% | 4,606,600 |
| 2026-08-03 | 38.50 | 39.00 | 37.64 | 38.44 | -0.98% | 3,406,195 |
| 2026-07-31 | 37.90 | 39.24 | 37.54 | 38.82 | +3.52% | 5,906,274 |
| 2026-07-30 | 38.22 | 38.98 | 36.92 | 37.50 | -2.09% | 4,751,825 |
| 2026-07-29 | 37.16 | 39.08 | 37.16 | 38.30 | +3.57% | 6,842,709 |
| 2026-07-28 | 36.30 | 37.02 | 36.24 | 36.98 | +2.10% | 5,139,724 |
| 2026-07-27 | 36.10 | 36.38 | 35.58 | 36.22 | -1.20% | 3,316,398 |
| 2026-07-24 | 36.40 | 37.14 | 36.16 | 36.66 | -2.81% | 3,086,644 |
| 2026-07-23 | 37.32 | 37.80 | 36.68 | 37.72 | +0.96% | 2,592,190 |
| 2026-07-22 | 37.92 | 38.12 | 37.12 | 37.36 | -4.01% | 4,579,688 |
| 2026-07-21 | 38.50 | 38.98 | 37.86 | 38.92 | -0.87% | 2,794,881 |
| 2026-07-20 | 38.82 | 39.48 | 38.32 | 39.26 | +3.92% | 4,199,487 |
| 2026-07-17 | 40.00 | 40.00 | 37.36 | 37.78 | -6.58% | 4,295,363 |
| 2026-07-16 | 39.60 | 41.14 | 39.60 | 40.44 | +2.17% | 3,856,590 |
| 2026-07-15 | 39.96 | 39.96 | 38.96 | 39.58 | -2.61% | 3,464,432 |
| 2026-07-14 | 38.50 | 40.66 | 38.36 | 40.64 | +8.66% | 6,124,529 |
| 2026-07-13 | 38.00 | 38.28 | 37.18 | 37.40 | -3.26% | 3,113,609 |
| 2026-07-10 | 38.04 | 39.08 | 37.68 | 38.66 | +1.63% | 5,836,670 |
| 2026-07-09 | 39.64 | 39.64 | 37.92 | 38.04 | -4.04% | 3,714,427 |
| 2026-07-08 | 38.82 | 39.84 | 38.46 | 39.64 | +0.76% | 3,908,699 |
| 2026-07-07 | 39.08 | 40.30 | 38.68 | 39.34 | +1.71% | 3,252,914 |
| 2026-07-06 | 38.80 | 39.20 | 38.02 | 38.68 | +0.73% | 2,575,344 |
| 2026-07-03 | 37.72 | 38.96 | 37.72 | 38.40 | +2.24% | 3,280,636 |
| 2026-07-02 | 39.00 | 39.00 | 37.04 | 37.56 | -3.05% | 7,043,224 |
| 2026-06-30 | 38.72 | 39.16 | 38.24 | 38.74 | +1.36% | 7,457,967 |
| 2026-06-29 | 37.94 | 38.62 | 37.82 | 38.22 | +2.96% | 3,158,157 |
| 2026-06-26 | 37.36 | 37.38 | 36.36 | 37.12 | -3.88% | 5,044,908 |
| 2026-06-25 | 39.32 | 39.32 | 37.84 | 38.62 | -1.18% | 3,267,874 |
| 2026-06-24 | 40.34 | 40.34 | 38.36 | 39.08 | +1.56% | 5,940,597 |
| 2026-06-23 | 40.00 | 40.34 | 38.32 | 38.48 | -1.89% | 6,307,046 |
| 2026-06-22 | 40.84 | 40.84 | 38.94 | 39.22 | -3.92% | 6,682,829 |
| 2026-06-18 | 40.04 | 42.34 | 39.96 | 40.82 | +3.08% | 14,828,130 |
| 2026-06-17 | 40.44 | 40.52 | 39.36 | 39.60 | -2.80% | 5,465,849 |
| 2026-06-16 | 41.70 | 41.70 | 40.46 | 40.74 | -2.30% | 5,499,932 |
| 2026-06-15 | 42.12 | 42.36 | 41.40 | 41.70 | -1.00% | 3,198,527 |
| 2026-06-12 | 41.78 | 42.40 | 41.08 | 42.12 | +0.81% | 5,454,081 |
| 2026-06-11 | 41.26 | 41.98 | 40.64 | 41.78 | +3.06% | 6,453,140 |
| 2026-06-10 | 41.92 | 41.92 | 40.02 | 40.54 | -7.15% | 10,493,690 |
| 2026-06-09 | 43.32 | 44.32 | 43.16 | 43.66 | +0.83% | 5,673,344 |
| 2026-06-08 | 42.70 | 43.66 | 42.06 | 43.30 | -1.59% | 6,420,521 |
| 2026-06-05 | 45.04 | 45.42 | 43.94 | 44.00 | -3.76% | 7,674,962 |
| 2026-06-04 | 45.64 | 46.10 | 44.68 | 45.72 | -3.67% | 6,036,048 |
| 2026-06-03 | 47.30 | 48.12 | 47.02 | 47.46 | -3.38% | 6,330,249 |
| 2026-06-02 | 46.20 | 49.38 | 46.08 | 49.12 | +8.34% | 10,631,530 |
| 2026-06-01 | 42.50 | 45.60 | 42.50 | 45.34 | +6.68% | 6,984,498 |
| 2026-05-29 | 44.00 | 44.12 | 42.20 | 42.50 | -4.15% | 15,507,010 |
| 2026-05-28 | 44.74 | 46.08 | 43.68 | 44.34 | +6.28% | 12,442,430 |
| 2026-05-27 | 42.20 | 42.20 | 41.30 | 41.72 | -1.51% | 8,284,196 |
| 2026-05-26 | 41.42 | 42.50 | 40.50 | 42.36 | -0.98% | 11,310,850 |
| 2026-05-22 | 44.14 | 44.38 | 41.88 | 42.78 | -0.42% | 10,979,880 |
| 2026-05-21 | 44.06 | 44.26 | 42.78 | 42.96 | -2.50% | 9,157,558 |
| 2026-05-20 | 45.28 | 45.28 | 43.34 | 44.06 | -2.69% | 9,664,189 |
| 2026-05-19 | 47.24 | 47.24 | 45.00 | 45.28 | -4.75% | 6,813,904 |
| 2026-05-18 | 48.56 | 48.56 | 47.00 | 47.54 | -3.53% | 6,131,810 |
| 2026-05-15 | 49.40 | 49.86 | 48.80 | 49.28 | -1.36% | 3,734,593 |
| 2026-05-14 | 51.35 | 52.00 | 49.76 | 49.96 | +3.39% | 5,979,102 |
| 2026-05-13 | 48.06 | 48.72 | 47.52 | 48.32 | +1.77% | 3,609,637 |
| 2026-05-12 | 47.32 | 48.70 | 47.32 | 47.48 | +1.37% | 2,932,005 |
| 2026-05-11 | 46.60 | 46.98 | 45.54 | 46.84 | +0.21% | 2,590,171 |
| 2026-05-08 | 46.90 | 47.02 | 46.20 | 46.74 | -1.06% | 4,614,300 |
| 2026-05-07 | 46.92 | 47.50 | 46.20 | 47.24 | +2.61% | 6,137,057 |
| 2026-05-06 | 47.18 | 47.36 | 45.58 | 46.04 | -3.52% | 6,663,247 |
| 2026-05-05 | 48.04 | 48.26 | 47.16 | 47.72 | -0.67% | 2,859,429 |
| 2026-05-04 | 48.44 | 48.94 | 47.20 | 48.04 | -2.36% | 7,309,101 |
| 2026-04-30 | 51.40 | 51.45 | 49.04 | 49.20 | -6.29% | 7,692,132 |
| 2026-04-29 | 50.25 | 52.90 | 50.20 | 52.50 | +8.74% | 9,096,292 |
| 2026-04-28 | 49.44 | 50.15 | 48.00 | 48.28 | -3.73% | 5,204,609 |
| 2026-04-27 | 49.24 | 50.85 | 48.92 | 50.15 | +1.97% | 3,475,714 |
| 2026-04-24 | 50.05 | 50.05 | 47.16 | 49.18 | -3.38% | 8,214,163 |
| 2026-04-23 | 51.35 | 51.70 | 50.65 | 50.90 | -0.88% | 4,834,697 |
| 2026-04-22 | 52.00 | 52.15 | 51.25 | 51.35 | -2.47% | 4,379,522 |
| 2026-04-21 | 53.00 | 53.15 | 52.25 | 52.65 | -1.13% | 2,964,743 |
| 2026-04-20 | 53.75 | 54.10 | 53.10 | 53.25 | -2.29% | 4,078,349 |
| 2026-04-17 | 54.00 | 54.95 | 53.80 | 54.50 | +3.42% | 4,398,976 |
| 2026-04-16 | 51.25 | 52.80 | 51.00 | 52.70 | +2.23% | 6,310,274 |
| 2026-04-15 | 52.00 | 52.10 | 51.25 | 51.55 | -0.87% | 3,741,415 |
| 2026-04-14 | 51.10 | 52.25 | 51.00 | 52.00 | -0.76% | 5,485,466 |
| 2026-04-13 | 50.80 | 52.55 | 50.40 | 52.40 | +7.47% | 6,516,736 |
| 2026-04-10 | 48.34 | 49.36 | 48.26 | 48.76 | -5.96% | 9,759,342 |
| 2026-04-09 | 50.75 | 53.20 | 50.20 | 51.85 | +2.17% | 9,001,761 |
| 2026-04-08 | 50.30 | 50.90 | 49.60 | 50.75 | +4.21% | 6,249,554 |
| 2026-04-02 | 48.38 | 49.62 | 47.84 | 48.70 | +0.66% | 5,895,648 |
| 2026-04-01 | 46.76 | 48.42 | 46.76 | 48.38 | +10.31% | 7,808,233 |
| 2026-03-31 | 44.26 | 44.98 | 43.40 | 43.86 | +0.64% | 5,461,249 |
| 2026-03-30 | 43.46 | 43.94 | 41.80 | 43.58 | -2.51% | 9,394,324 |
| 2026-03-27 | 44.48 | 45.38 | 44.20 | 44.70 | -2.36% | 4,306,820 |
| 2026-03-26 | 45.58 | 46.68 | 45.54 | 45.78 | -2.01% | 7,557,879 |
| 2026-03-25 | 46.42 | 47.30 | 46.10 | 46.72 | +1.92% | 5,129,415 |
| 2026-03-24 | 45.28 | 46.08 | 44.78 | 45.84 | +3.95% | 4,767,898 |
| 2026-03-23 | 43.20 | 45.04 | 43.00 | 44.10 | -5.20% | 10,880,990 |
| 2026-03-20 | 46.28 | 47.48 | 46.28 | 46.52 | -1.32% | 4,421,076 |
| 2026-03-19 | 46.30 | 47.68 | 45.90 | 47.14 | -1.01% | 4,111,398 |
| 2026-03-18 | 47.32 | 47.74 | 46.54 | 47.62 | +0.63% | 3,768,012 |
| 2026-03-17 | 48.06 | 49.04 | 46.62 | 47.32 | +0.60% | 10,009,820 |
| 2026-03-16 | 46.00 | 47.60 | 45.60 | 47.04 | +5.00% | 7,392,578 |
| 2026-03-13 | 44.90 | 45.30 | 43.92 | 44.80 | -0.22% | 6,194,784 |
| 2026-03-12 | 42.86 | 44.90 | 42.66 | 44.90 | +3.22% | 11,834,410 |
| 2026-03-11 | 43.86 | 45.66 | 43.02 | 43.50 | +14.05% | 20,465,020 |
| 2026-03-10 | 39.16 | 39.46 | 37.64 | 38.14 | -0.31% | 5,929,190 |
| 2026-03-09 | 36.16 | 38.40 | 36.16 | 38.26 | +1.16% | 5,977,100 |
| 2026-03-06 | 37.22 | 38.24 | 37.08 | 37.82 | +1.61% | 4,109,463 |
| 2026-03-05 | 38.00 | 38.48 | 36.92 | 37.22 | +2.93% | 4,145,766 |
| 2026-03-04 | 36.72 | 36.82 | 35.04 | 36.16 | -1.53% | 6,943,004 |
| 2026-03-03 | 37.30 | 38.22 | 35.86 | 36.72 | -4.92% | 10,536,900 |
| 2026-03-02 | 38.00 | 39.30 | 37.66 | 38.62 | -2.47% | 6,806,738 |
| 2026-02-27 | 40.22 | 40.38 | 39.50 | 39.60 | -2.46% | 6,111,208 |
| 2026-02-26 | 40.98 | 41.04 | 40.20 | 40.60 | -0.10% | 7,248,727 |
| 2026-02-25 | 41.74 | 42.06 | 40.46 | 40.64 | -2.64% | 4,578,466 |
| 2026-02-24 | 41.64 | 42.20 | 41.30 | 41.74 | +1.56% | 8,451,342 |
| 2026-02-23 | 39.26 | 41.10 | 39.26 | 41.10 | +5.55% | 4,384,497 |
| 2026-02-20 | 39.56 | 39.58 | 38.66 | 38.94 | -1.57% | 4,313,672 |
| 2026-02-16 | 39.02 | 39.64 | 38.78 | 39.56 | +0.25% | 959,500 |
| 2026-02-13 | 39.00 | 39.60 | 39.00 | 39.46 | +0.00% | 2,169,766 |
| 2026-02-12 | 39.70 | 39.92 | 39.42 | 39.46 | -0.60% | 4,089,733 |
| 2026-02-11 | 39.74 | 40.64 | 39.30 | 39.70 | +1.59% | 6,046,906 |
| 2026-02-10 | 38.90 | 39.52 | 38.50 | 39.08 | +0.46% | 3,252,624 |
| 2026-02-09 | 40.30 | 40.76 | 38.72 | 38.90 | -0.51% | 7,049,079 |
| 2026-02-06 | 37.30 | 39.80 | 37.08 | 39.10 | +6.95% | 18,876,301 |
| 2026-02-05 | 35.20 | 36.78 | 34.82 | 36.56 | +2.70% | 8,124,984 |
| 2026-02-04 | 36.34 | 36.34 | 35.52 | 35.60 | -2.04% | 6,318,093 |
| 2026-02-03 | 35.78 | 36.50 | 35.68 | 36.34 | -1.46% | 6,482,056 |
| 2026-02-02 | 37.90 | 37.90 | 35.96 | 36.88 | -4.51% | 10,484,440 |
| 2026-01-30 | 37.28 | 38.76 | 37.28 | 38.62 | +3.65% | 10,286,100 |
| 2026-01-29 | 36.88 | 37.28 | 35.88 | 37.26 | -2.31% | 11,956,000 |
| 2026-01-28 | 36.98 | 38.24 | 36.64 | 38.14 | +3.98% | 8,186,054 |
| 2026-01-27 | 36.38 | 36.82 | 35.90 | 36.68 | +1.83% | 3,302,962 |
| 2026-01-26 | 37.00 | 37.28 | 35.72 | 36.02 | -3.79% | 7,486,325 |
| 2026-01-23 | 37.38 | 37.90 | 37.20 | 37.44 | +1.08% | 3,820,796 |
| 2026-01-22 | 37.10 | 37.14 | 36.58 | 37.04 | +2.26% | 3,615,432 |
| 2026-01-21 | 36.14 | 36.34 | 35.64 | 36.22 | -0.98% | 4,613,170 |
| 2026-01-20 | 36.86 | 37.00 | 36.30 | 36.58 | -0.44% | 3,363,060 |
| 2026-01-19 | 37.00 | 37.68 | 36.64 | 36.74 | +0.27% | 4,764,744 |
| 2026-01-16 | 36.30 | 36.98 | 36.30 | 36.64 | +1.55% | 4,197,676 |
| 2026-01-15 | 36.36 | 36.36 | 35.84 | 36.08 | -1.26% | 3,636,307 |
| 2026-01-14 | 37.26 | 37.44 | 36.36 | 36.54 | -3.13% | 7,897,505 |
| 2026-01-13 | 37.96 | 38.76 | 37.50 | 37.72 | +0.43% | 5,314,029 |
| 2026-01-12 | 36.86 | 37.60 | 36.36 | 37.56 | +1.08% | 6,059,627 |
| 2026-01-09 | 37.14 | 37.26 | 36.74 | 37.16 | -1.22% | 4,752,588 |
| 2026-01-08 | 37.58 | 37.70 | 37.32 | 37.62 | +0.11% | 4,197,347 |
| 2026-01-07 | 38.00 | 38.04 | 37.00 | 37.58 | -3.34% | 8,793,174 |
| 2026-01-06 | 37.86 | 38.96 | 37.40 | 38.88 | +0.05% | 5,882,734 |
| 2026-01-05 | 41.02 | 41.02 | 38.60 | 38.86 | -5.95% | 9,298,704 |
| 2026-01-02 | 41.52 | 41.70 | 40.68 | 41.32 | +0.88% | 4,677,328 |
| 2025-12-31 | 42.50 | 43.00 | 40.52 | 40.96 | -0.58% | 6,301,716 |
| 2025-12-30 | 42.42 | 42.42 | 41.12 | 41.20 | +2.18% | 7,579,610 |
| 2025-12-29 | 39.88 | 41.28 | 39.80 | 40.32 | +4.89% | 7,490,038 |
| 2025-12-24 | 38.42 | 38.60 | 38.18 | 38.44 | -0.47% | 1,201,084 |
| 2025-12-23 | 39.00 | 39.20 | 38.42 | 38.62 | -0.97% | 2,591,745 |
| 2025-12-22 | 39.60 | 39.70 | 38.54 | 39.00 | -0.76% | 4,275,281 |
| 2025-12-19 | 38.42 | 39.56 | 38.42 | 39.30 | +2.29% | 6,293,428 |
| 2025-12-18 | 38.80 | 38.80 | 37.84 | 38.42 | -1.49% | 3,287,323 |
| 2025-12-17 | 38.84 | 39.40 | 38.76 | 39.00 | +0.41% | 3,669,614 |
| 2025-12-16 | 40.00 | 40.00 | 38.04 | 38.84 | -1.02% | 4,091,579 |
| 2025-12-15 | 39.82 | 39.82 | 39.06 | 39.24 | -2.49% | 2,822,890 |
| 2025-12-12 | 40.10 | 40.60 | 39.96 | 40.24 | +2.60% | 3,863,559 |
| 2025-12-11 | 39.20 | 39.58 | 38.66 | 39.22 | +0.67% | 3,377,942 |
| 2025-12-10 | 39.82 | 39.82 | 38.64 | 38.96 | -2.16% | 4,805,543 |
| 2025-12-09 | 40.50 | 40.98 | 39.56 | 39.82 | -0.30% | 3,871,679 |
| 2025-12-08 | 40.20 | 40.20 | 39.70 | 39.94 | -0.70% | 4,250,423 |
| 2025-12-05 | 39.38 | 40.34 | 39.02 | 40.22 | +2.13% | 7,852,356 |
| 2025-12-04 | 38.60 | 39.42 | 37.80 | 39.38 | +0.82% | 13,002,784 |
| 2025-12-03 | 39.68 | 39.68 | 38.56 | 39.06 | -3.32% | 8,914,663 |
| 2025-12-02 | 40.64 | 41.56 | 39.98 | 40.40 | -6.74% | 11,987,762 |
| 2025-12-01 | 43.48 | 43.62 | 42.80 | 43.32 | -0.46% | 4,739,914 |
| 2025-11-28 | 43.44 | 43.94 | 43.30 | 43.52 | +0.69% | 6,415,222 |
| 2025-11-27 | 42.94 | 43.80 | 42.94 | 43.22 | -1.55% | 6,022,662 |
| 2025-11-26 | 43.56 | 45.04 | 43.14 | 43.90 | -6.24% | 10,712,945 |
| 2025-11-25 | 46.40 | 46.82 | 45.10 | 46.82 | +3.04% | 8,045,149 |
| 2025-11-24 | 44.90 | 45.44 | 44.06 | 45.44 | +5.77% | 10,519,041 |
| 2025-11-21 | 42.84 | 43.40 | 42.22 | 42.96 | -4.83% | 14,047,597 |
| 2025-11-20 | 46.24 | 46.64 | 44.78 | 45.14 | -3.22% | 9,575,938 |
| 2025-11-19 | 47.02 | 47.16 | 46.30 | 46.64 | -2.06% | 7,133,878 |
| 2025-11-18 | 47.84 | 48.70 | 47.10 | 47.62 | -3.45% | 5,213,854 |
| 2025-11-17 | 49.26 | 49.58 | 48.92 | 49.32 | -0.08% | 3,649,890 |
| 2025-11-14 | 48.62 | 49.72 | 48.46 | 49.36 | -3.22% | 6,601,196 |
| 2025-11-13 | 51.10 | 51.10 | 50.30 | 51.00 | -0.49% | 4,628,100 |
| 2025-11-12 | 52.65 | 53.15 | 50.65 | 51.25 | -6.65% | 9,499,444 |
| 2025-11-11 | 53.20 | 55.55 | 52.40 | 54.90 | +1.10% | 8,647,676 |
| 2025-11-10 | 54.65 | 55.00 | 53.90 | 54.30 | -1.99% | 5,069,192 |
| 2025-11-07 | 56.90 | 56.90 | 55.05 | 55.40 | -5.14% | 5,574,247 |
| 2025-11-06 | 57.25 | 58.50 | 56.70 | 58.40 | +2.10% | 4,933,112 |
| 2025-11-05 | 55.30 | 57.30 | 54.00 | 57.20 | +1.51% | 4,990,447 |
| 2025-11-04 | 57.00 | 58.10 | 56.20 | 56.35 | -0.97% | 5,638,792 |
| 2025-11-03 | 56.50 | 57.10 | 55.85 | 56.90 | +4.21% | 5,308,594 |
| 2025-10-31 | 54.95 | 55.40 | 54.15 | 54.60 | -1.00% | 5,418,428 |
| 2025-10-30 | 56.00 | 56.30 | 54.55 | 55.15 | +1.19% | 7,323,008 |
| 2025-10-28 | 55.00 | 55.70 | 54.00 | 54.50 | -0.91% | 4,668,712 |
| 2025-10-27 | 53.55 | 55.00 | 53.00 | 55.00 | +4.46% | 9,989,936 |
| 2025-10-24 | 54.40 | 54.45 | 52.05 | 52.65 | -3.22% | 12,924,095 |
| 2025-10-23 | 54.00 | 54.65 | 52.65 | 54.40 | -0.27% | 7,175,507 |
| 2025-10-22 | 53.20 | 55.15 | 52.40 | 54.55 | +1.68% | 6,886,363 |
| 2025-10-21 | 54.45 | 54.65 | 53.45 | 53.65 | +2.78% | 7,645,098 |
| 2025-10-20 | 52.55 | 53.30 | 51.75 | 52.20 | +3.67% | 6,390,423 |
| 2025-10-17 | 52.05 | 52.30 | 49.56 | 50.35 | +2.17% | 17,993,383 |
| 2025-10-16 | 53.60 | 53.95 | 47.00 | 49.28 | -8.99% | 39,245,986 |
| 2025-10-15 | 53.55 | 54.35 | 53.00 | 54.15 | +1.21% | 4,216,026 |
| 2025-10-14 | 56.70 | 57.15 | 53.00 | 53.50 | -3.52% | 10,047,744 |
| 2025-10-13 | 55.00 | 56.30 | 53.75 | 55.45 | -4.07% | 9,920,753 |
| 2025-10-10 | 59.10 | 59.30 | 57.75 | 57.80 | -5.09% | 4,543,590 |
| 2025-10-09 | 61.20 | 61.75 | 60.10 | 60.90 | +1.33% | 5,772,510 |
| 2025-10-08 | 58.95 | 60.10 | 58.65 | 60.10 | +0.50% | 4,409,407 |
| 2025-10-06 | 59.80 | 60.10 | 58.90 | 59.80 | -0.17% | 2,601,874 |
| 2025-10-03 | 61.25 | 61.30 | 59.45 | 59.90 | -2.12% | 3,975,484 |
| 2025-10-02 | 58.90 | 61.60 | 58.90 | 61.20 | +6.62% | 9,493,670 |
| 2025-09-30 | 56.60 | 57.70 | 55.70 | 57.40 | +3.05% | 8,057,298 |
| 2025-09-29 | 56.00 | 56.30 | 55.40 | 55.70 | -1.59% | 4,273,374 |
| 2025-09-26 | 57.70 | 58.75 | 56.30 | 56.60 | -0.18% | 6,652,447 |
| 2025-09-25 | 56.40 | 57.40 | 55.65 | 56.70 | +2.25% | 6,105,121 |
| 2025-09-24 | 54.45 | 55.80 | 53.75 | 55.45 | +3.16% | 9,825,808 |
| 2025-09-23 | 55.10 | 55.35 | 52.15 | 53.75 | -5.95% | 17,632,595 |
| 2025-09-22 | 59.45 | 59.60 | 55.90 | 57.15 | -2.56% | 36,810,557 |
| 2025-09-19 | 58.20 | 60.35 | 57.45 | 58.65 | +4.45% | 21,717,176 |
| 2025-09-18 | 57.80 | 58.80 | 54.70 | 56.15 | -1.32% | 21,019,211 |
| 2025-09-17 | 54.85 | 57.15 | 54.75 | 56.90 | +11.46% | 17,327,768 |
| 2025-09-16 | 50.85 | 51.85 | 50.60 | 51.05 | +2.47% | 6,096,185 |
| 2025-09-15 | 48.56 | 51.65 | 48.44 | 49.82 | +3.53% | 11,639,457 |
| 2025-09-12 | 48.00 | 48.62 | 47.16 | 48.12 | +4.84% | 10,582,514 |
| 2025-09-11 | 45.02 | 47.32 | 44.76 | 45.90 | -1.76% | 21,431,695 |
| 2025-09-10 | 48.80 | 48.98 | 46.66 | 46.72 | -2.26% | 9,691,517 |
| 2025-09-09 | 48.50 | 48.98 | 47.68 | 47.80 | +1.31% | 5,023,352 |
| 2025-09-08 | 47.70 | 47.70 | 46.40 | 47.18 | -1.38% | 7,169,518 |
| 2025-09-05 | 48.20 | 48.70 | 47.06 | 47.84 | -0.83% | 10,025,630 |
| 2025-09-04 | 50.10 | 50.30 | 48.16 | 48.24 | -6.42% | 13,730,983 |
| 2025-09-03 | 52.65 | 53.35 | 50.80 | 51.55 | +0.98% | 9,536,739 |
| 2025-09-02 | 53.50 | 53.95 | 50.75 | 51.05 | -3.59% | 8,774,690 |
| 2025-09-01 | 50.55 | 53.75 | 50.05 | 52.95 | +4.64% | 10,883,409 |
| 2025-08-29 | 50.55 | 52.20 | 49.54 | 50.60 | +0.20% | 9,743,858 |
| 2025-08-28 | 50.25 | 51.20 | 49.56 | 50.50 | -2.23% | 9,706,395 |
| 2025-08-27 | 53.55 | 53.95 | 51.00 | 51.65 | +4.26% | 17,264,542 |
| 2025-08-26 | 48.50 | 49.94 | 48.40 | 49.54 | -6.00% | 16,798,706 |
| 2025-08-25 | 52.55 | 54.40 | 50.60 | 52.70 | +15.17% | 36,019,538 |
| 2025-08-22 | 43.60 | 45.82 | 43.40 | 45.76 | +11.12% | 22,731,791 |
| 2025-08-21 | 39.60 | 41.38 | 39.30 | 41.18 | +5.27% | 11,527,006 |
| 2025-08-20 | 39.24 | 39.80 | 38.54 | 39.12 | +1.24% | 5,819,647 |
| 2025-08-19 | 38.02 | 39.34 | 37.22 | 38.64 | +0.84% | 6,824,502 |
| 2025-08-18 | 37.70 | 38.90 | 37.62 | 38.32 | +6.98% | 9,308,159 |
| 2025-08-15 | 35.14 | 36.02 | 34.88 | 35.82 | +0.45% | 5,865,569 |
| 2025-08-14 | 36.58 | 36.60 | 35.52 | 35.66 | -1.76% | 6,448,467 |
| 2025-08-13 | 35.20 | 36.42 | 35.10 | 36.30 | -2.89% | 9,058,881 |
| 2025-08-12 | 38.36 | 39.00 | 36.66 | 37.38 | -2.55% | 8,622,979 |
| 2025-08-11 | 37.50 | 38.90 | 37.50 | 38.36 | +2.62% | 5,230,387 |
| 2025-08-08 | 36.00 | 37.42 | 36.00 | 37.38 | +2.98% | 4,025,279 |
| 2025-08-07 | 36.14 | 36.78 | 36.00 | 36.30 | -0.33% | 3,707,700 |
| 2025-08-06 | 35.18 | 36.42 | 35.10 | 36.42 | +2.02% | 9,755,035 |
| 2025-08-05 | 35.96 | 36.14 | 35.30 | 35.70 | -6.54% | 11,589,050 |
| 2025-08-04 | 38.70 | 39.08 | 37.12 | 38.20 | +1.06% | 11,660,540 |
| 2025-08-01 | 37.85 | 38.30 | 37.25 | 37.80 | +8.62% | 12,741,360 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+22.52%). Worst month: Oct (-23.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NIO Inc's (9866.HK) latest close?
36.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9866.HK's 52-week high and low?
61.75 high and 34.82 low over the trailing 52 weeks, as of 2026-08-07.
What is NIO Inc's strongest and weakest month historically?
Historically, 9866.HK's strongest calendar month has been Sep (average +22.52%) and its weakest Oct (average -23.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.