Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 40m |
| September 14, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | 32m |
| September 11, 2026 | 3.69 | 3.74 | 3.66 | 3.69 | 37m |
| September 10, 2026 | 3.62 | 3.64 |
Based on reports through December 31, 2025
NIO Inc. (NIO) is a public company in the consumer cyclical sector. Its depositary receipts trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 87.5bn, net income was -15.6bn. Incorporated in KY.
This summary is compiled automatically from SEC filings and exchange data.
Address:BUILDING 19, NO. 1355, CAOBAO ROAD MINHANG DISTRICT, SHANGHAI
| 74m |
| EDUNew Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands) | 55.44 | −68.10 % | 43m |
| IHGIntercontinental Hotels Group | 153.30 | −29.90 % | 34m |
| JMIAJumia Technologies AG | 7.15 | −14.00 % | 13m |
| NAMIJinxin Technology Holding Company | 2.06 | −3,397.40 % | 12m |
| 3.57 |
| 3.58 |
| 43m |
| September 09, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 50m |
| September 08, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | 37m |
| September 04, 2026 | 3.78 | 3.81 | 3.72 | 3.80 | 52m |
| September 03, 2026 | 3.79 | 3.90 | 3.71 | 3.86 | 63m |
| September 02, 2026 | 3.92 | 3.97 | 3.85 | 3.86 | 73m |
| September 01, 2026 | 4.08 | 4.18 | 3.99 | 4.06 | 82m |
| August 31, 2026 | 4.33 | 4.41 | 4.23 | 4.23 | 46m |
| August 28, 2026 | 4.36 | 4.39 | 4.31 | 4.37 | 25m |
| August 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 26m |
| August 26, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 18m |
| August 25, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | 30m |
| August 24, 2026 | 4.51 | 4.54 | 4.34 | 4.36 | 53m |
| August 21, 2026 | 4.59 | 4.64 | 4.54 | 4.63 | 25m |
| August 20, 2026 | 4.60 | 4.63 | 4.52 | 4.53 | 27m |
| August 19, 2026 | 4.53 | 4.60 | 4.48 | 4.58 | 35m |
| August 18, 2026 | 4.51 | 4.54 | 4.48 | 4.53 | 18m |