NIO Inc. American depositary shares each representing one Class A ordinary shareのデータ

NIO Inc. American depositary shares each representing one Class A ordinary shareの基本情報

名前 NIO Inc. American depositary shares each representing one Class A ordinary share
ティッカー NIO
国 nan
上場年 2018.0
セクター Capital Goods

NIO Inc. American depositary shares each representing one Class A ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.14 58.65 60.4 59.23 54914800.0 59.23
2021-02-12 61.05 59.1 60.26 59.85 40233100.0 59.85
2021-02-11 63.06 59.81 61.69 60.27 55732800.0 60.27
2021-02-10 64.6 60.33 62.55 61.26 90366700.0 61.26
2021-02-09 63.1 58.24 58.95 62.84 97246500.0 62.84
2021-02-08 59.52 56.18 57.08 59.07 64030100.0 59.07
2021-02-05 57.98 56.01 57.74 56.67 43057500.0 56.67
2021-02-04 59.2 57.11 58.79 57.6 48667900.0 57.6
2021-02-03 58.72 54.84 55.96 57.98 80122300.0 57.98
2021-02-02 57.54 54.51 57.06 55.77 66234100.0 55.77
2021-02-01 59.12 54.37 59.07 56.99 79878700.0 56.99
2021-01-29 60.71 56.44 59.03 57.0 78678200.0 57.0
2021-01-28 59.46 55.15 56.76 58.37 73955100.0 58.37
2021-01-27 59.79 56.6 57.95 57.15 73078300.0 57.15
2021-01-26 60.67 58.64 60.04 60.31 70393300.0 60.31
2021-01-25 64.52 58.35 64.05 59.99 111986400.0 59.99
2021-01-22 62.17 58.32 58.95 61.95 133918100.0 61.95
2021-01-21 58.58 55.88 57.02 58.34 73119500.0 58.34
2021-01-20 60.09 56.19 59.85 57.71 94983600.0 57.71
2021-01-19 59.01 56.41 58.21 58.44 99561100.0 58.44
2021-01-15 60.22 55.67 59.84 56.27 132247900.0 56.27
2021-01-14 63.23 60.04 62.63 60.87 99338400.0 60.87
2021-01-13 64.41 61.41 62.94 62.15 116059200.0 62.15
2021-01-12 64.13 60.42 61.42 62.04 184854200.0 62.04
2021-01-11 66.99 62.19 64.95 62.7 279770300.0 62.7
2021-01-08 59.31 55.88 57.76 58.92 218512800.0 58.92
2021-01-07 54.61 52.35 53.05 54.28 119429200.0 54.28
2021-01-06 55.28 49.08 54.02 50.5 176397700.0 50.5
2021-01-05 53.75 50.4 51.97 53.2 147474800.0 53.2
2021-01-04 54.45 50.67 51.2 53.49 213109700.0 53.49
2020-12-31 50.5 47.77 48.46 48.74 129124600.0 48.74
2020-12-30 48.38 45.72 46.5 48.38 116691700.0 48.38
2020-12-29 46.28 42.23 43.7 46.14 120689900.0 46.14
2020-12-28 46.85 43.67 46.67 44.06 105078000.0 44.06
2020-12-24 47.13 45.35 46.88 45.77 60582500.0 45.77
2020-12-23 48.36 45.81 47.48 47.01 81247900.0 47.01
2020-12-22 49.84 46.53 49.61 47.58 117118300.0 47.58
2020-12-21 49.49 45.02 45.63 48.95 132558100.0 48.95
2020-12-18 48.0 45.52 45.89 46.72 126251100.0 46.72
2020-12-17 46.05 43.9 45.17 46.0 130003700.0 46.0
2020-12-16 45.26 43.33 44.25 44.67 120109600.0 44.67
2020-12-15 43.84 41.27 42.47 43.5 132336900.0 43.5
2020-12-14 41.48 39.51 39.94 40.98 171598200.0 40.98
2020-12-11 43.63 41.26 42.48 41.98 147076100.0 41.98
2020-12-10 45.67 41.89 42.44 45.22 107376800.0 45.22
2020-12-09 47.2 42.96 47.08 44.01 121387900.0 44.01
2020-12-08 48.3 45.67 47.21 46.56 115799600.0 46.56
2020-12-07 46.32 42.41 42.5 45.11 165048500.0 45.11
2020-12-04 45.16 41.65 44.66 43.04 191969900.0 43.04
2020-12-03 48.65 45.21 47.9 45.35 173424000.0 45.35
2020-12-02 48.0 38.43 40.16 47.98 313028300.0 47.98
2020-12-01 52.1 44.05 52.02 45.36 248227000.0 45.36
2020-11-30 54.39 48.18 54.21 50.53 179765400.0 50.53
2020-11-27 55.55 52.6 54.86 54.0 105795100.0 54.0
2020-11-25 53.99 49.25 49.98 53.69 204508500.0 53.69
2020-11-24 57.2 51.5 56.99 53.51 243669700.0 53.51
2020-11-23 55.7 50.48 50.86 55.38 270203000.0 55.38
2020-11-20 50.59 47.88 48.27 49.25 208676000.0 49.25
2020-11-19 48.92 44.68 45.36 48.45 233779100.0 48.45
2020-11-18 46.72 42.5 45.75 45.06 271678300.0 45.06
2020-11-17 49.37 44.96 47.57 46.59 345578500.0 46.59
2020-11-16 45.85 41.1 41.12 45.58 306209100.0 45.58
2020-11-13 54.2 40.55 51.29 44.56 577185100.0 44.56
2020-11-12 49.35 43.95 44.48 48.3 345932900.0 48.3
2020-11-11 43.23 38.64 39.71 43.08 179581200.0 43.08
2020-11-10 45.2 38.11 44.5 41.55 237403600.0 41.55
2020-11-09 45.29 40.38 41.65 44.02 218733300.0 44.02
2020-11-06 43.3 40.05 41.09 41.63 288784300.0 41.63
2020-11-05 42.49 38.25 38.78 42.35 302472600.0 42.35
2020-11-04 39.75 35.82 37.44 37.71 339385900.0 37.71
2020-11-03 35.87 32.78 33.57 35.5 217608100.0 35.5
2020-11-02 34.94 31.68 33.95 33.32 265719900.0 33.32
2020-10-30 31.59 30.03 31.39 30.58 136607400.0 30.58
2020-10-29 32.2 28.32 28.52 31.99 214034700.0 31.99
2020-10-28 28.1 26.51 27.92 27.51 89374900.0 27.51
2020-10-27 28.46 26.03 26.21 28.44 104257700.0 28.44
2020-10-26 27.35 25.46 26.61 26.01 72610300.0 26.01
2020-10-23 27.42 26.48 27.37 27.16 51784000.0 27.16
2020-10-22 28.28 26.81 28.15 27.38 72173300.0 27.38
2020-10-21 28.43 27.39 27.9 27.86 65357900.0 27.86
2020-10-20 28.3 27.05 27.42 27.96 105233400.0 27.96
2020-10-19 28.56 27.22 28.21 27.63 115708700.0 27.63
2020-10-16 29.4 27.94 29.18 28.48 186764700.0 28.48
2020-10-15 29.23 25.78 27.2 28.07 385210600.0 28.07
2020-10-14 26.96 23.73 23.98 26.5 387903300.0 26.5
2020-10-13 21.97 21.17 21.86 21.62 42581500.0 21.62
2020-10-12 22.18 21.55 21.88 21.85 45476800.0 21.85
2020-10-09 21.74 21.32 21.62 21.47 37329000.0 21.47
2020-10-08 22.45 21.29 22.05 21.44 77719600.0 21.44
2020-10-07 21.77 20.79 21.06 21.56 59354300.0 21.56
2020-10-06 21.94 20.6 21.71 20.67 73217100.0 20.67
2020-10-05 21.92 21.07 21.66 21.59 60860100.0 21.59
2020-10-02 22.2 20.8 20.83 21.18 92713600.0 21.18
2020-10-01 21.96 20.83 21.68 21.76 79117100.0 21.76
2020-09-30 22.59 20.76 21.72 21.22 183316600.0 21.22
2020-09-29 21.12 18.71 18.76 20.85 163159200.0 20.85
2020-09-28 19.16 18.43 18.88 18.81 42786200.0 18.81
2020-09-25 18.62 17.95 18.02 18.32 44122100.0 18.32
2020-09-24 18.39 16.75 17.32 17.85 71069500.0 17.85
2020-09-23 19.36 17.8 19.22 17.96 70568100.0 17.96
2020-09-22 19.45 18.37 18.48 19.23 61061100.0 19.23
2020-09-21 19.27 17.66 19.05 18.81 75969500.0 18.81
2020-09-18 19.88 18.94 19.72 19.41 54885500.0 19.41
2020-09-17 19.33 18.08 18.26 19.3 55186600.0 19.3
2020-09-16 19.54 18.52 19.27 19.01 57671000.0 19.01
2020-09-15 20.25 18.88 19.1 19.19 111630500.0 19.19
2020-09-14 18.78 17.9 18.18 18.73 68234900.0 18.73
2020-09-11 18.1 17.45 18.0 17.97 55373500.0 17.97
2020-09-10 18.72 17.49 18.49 17.74 79679800.0 17.74
2020-09-09 18.63 17.7 17.9 18.09 90988400.0 18.09
2020-09-08 17.86 16.51 17.17 17.03 89624600.0 17.03
2020-09-04 19.18 15.61 18.54 17.98 163329800.0 17.98
2020-09-03 19.84 18.35 19.09 18.7 128358400.0 18.7
2020-09-02 21.05 18.5 20.92 19.9 153460600.0 19.9
2020-09-01 20.38 18.75 19.45 20.12 137644800.0 20.12
2020-08-31 19.83 16.82 17.19 19.03 226610900.0 19.03
2020-08-28 19.44 18.11 18.87 18.5 155242300.0 18.5
2020-08-27 20.47 18.76 19.99 19.88 199850300.0 19.88
2020-08-26 20.97 18.56 19.01 20.44 364104600.0 20.44
2020-08-25 17.87 15.06 15.08 17.84 299047800.0 17.84
2020-08-24 14.98 14.31 14.63 14.97 98697700.0 14.97
2020-08-21 14.58 13.62 13.64 14.12 70189900.0 14.12
2020-08-20 14.05 13.53 13.85 13.78 50072800.0 13.78
2020-08-19 14.41 13.85 14.29 14.06 41966800.0 14.06
2020-08-18 14.69 13.87 14.23 14.3 69962400.0 14.3
2020-08-17 14.05 13.06 13.07 14.05 78024600.0 14.05
2020-08-14 13.18 12.54 13.18 13.1 63250700.0 13.1
2020-08-13 13.64 13.17 13.45 13.36 50093500.0 13.36
2020-08-12 13.45 12.67 13.37 13.36 77471400.0 13.36
2020-08-11 15.45 12.94 15.3 12.99 181311500.0 12.99
2020-08-10 14.42 13.68 13.94 14.21 84267300.0 14.21
2020-08-07 13.73 13.2 13.54 13.42 57746000.0 13.42
2020-08-06 14.31 13.52 14.1 13.84 49787700.0 13.84
2020-08-05 14.08 13.37 13.41 13.92 60375000.0 13.92
2020-08-04 14.53 13.22 14.46 13.64 125731400.0 13.64
2020-08-03 13.67 12.46 12.53 13.6 122925300.0 13.6
2020-07-31 12.59 11.73 12.41 11.94 61813800.0 11.94
2020-07-30 12.95 12.07 12.62 12.2 64952900.0 12.2
2020-07-29 13.0 12.43 12.65 12.7 69552600.0 12.7
2020-07-28 12.64 11.38 11.48 12.27 90075800.0 12.27
2020-07-27 12.09 11.27 12.03 11.69 64068500.0 11.69
2020-07-24 11.9 10.91 11.38 11.82 93425300.0 11.82
2020-07-23 12.63 11.85 12.59 12.15 95206300.0 12.15
2020-07-22 12.83 11.81 12.38 12.38 112260500.0 12.38
2020-07-21 13.58 12.62 13.45 12.88 128389100.0 12.88
2020-07-20 12.84 11.38 11.42 12.82 155428100.0 12.82
2020-07-17 12.07 10.46 11.86 11.09 289518000.0 11.09
2020-07-16 13.16 12.45 12.46 12.94 134606300.0 12.94
2020-07-15 13.95 12.85 13.82 13.52 114603700.0 13.52
2020-07-14 14.13 12.42 13.25 14.09 196123200.0 14.09
2020-07-13 16.44 13.61 15.26 13.84 313460300.0 13.84
2020-07-10 15.73 14.2 15.61 14.98 318851300.0 14.98
2020-07-09 14.63 13.07 13.5 14.57 316792000.0 14.57
2020-07-08 15.28 12.0 14.1 12.88 570911400.0 12.88
2020-07-07 13.77 10.7 11.26 13.22 444070500.0 13.22
2020-07-06 12.3 10.93 11.05 11.51 329223800.0 11.51
2020-07-02 9.4 8.7 9.05 9.38 221496700.0 9.38
2020-07-01 7.99 7.67 7.79 7.91 64842600.0 7.91
2020-06-30 7.75 7.12 7.21 7.72 84485500.0 7.72
2020-06-29 7.25 6.71 6.98 7.23 46070400.0 7.23
2020-06-26 7.18 6.8 7.03 6.9 33596800.0 6.9
2020-06-25 7.15 6.6 6.66 7.08 46660300.0 7.08
2020-06-24 7.08 6.5 6.93 6.86 103888600.0 6.86
2020-06-23 7.69 7.19 7.55 7.23 79863500.0 7.23
2020-06-22 7.9 7.38 7.86 7.43 112976000.0 7.43
2020-06-19 7.63 7.23 7.36 7.34 84604200.0 7.34
2020-06-18 7.36 6.78 6.8 7.18 78846400.0 7.18
2020-06-17 6.98 6.58 6.93 6.84 58835800.0 6.84
2020-06-16 7.44 6.53 7.43 6.99 130478600.0 6.99
2020-06-15 6.99 5.92 5.97 6.83 113694400.0 6.83
2020-06-12 6.32 5.92 6.2 6.1 59687700.0 6.1
2020-06-11 6.09 5.66 5.79 5.91 126509700.0 5.91
2020-06-10 6.95 6.16 6.72 6.3 100170700.0 6.3
2020-06-09 6.83 5.76 5.84 6.68 136907900.0 6.68
2020-06-08 6.08 5.68 5.81 5.97 85951600.0 5.97
2020-06-05 6.08 5.52 6.03 5.59 90811800.0 5.59
2020-06-04 6.2 5.61 6.01 5.97 173052600.0 5.97
2020-06-03 5.7 4.98 5.0 5.6 199210000.0 5.6
2020-06-02 4.73 4.35 4.36 4.7 82476600.0 4.7
2020-06-01 4.33 3.96 4.0 4.26 69222000.0 4.26
2020-05-29 4.0 3.73 3.82 3.98 50395400.0 3.98
2020-05-28 4.12 3.75 3.98 3.83 62756900.0 3.83
2020-05-27 4.2 3.9 4.01 4.17 70718900.0 4.17
2020-05-26 3.83 3.4 3.42 3.82 59847900.0 3.82
2020-05-22 3.34 3.18 3.33 3.27 22887300.0 3.27
2020-05-21 3.44 3.23 3.4 3.33 41628400.0 3.33
2020-05-20 3.82 3.4 3.76 3.48 52056900.0 3.48
2020-05-19 3.75 3.59 3.62 3.69 21707400.0 3.69
2020-05-18 3.69 3.5 3.5 3.61 27830200.0 3.61
2020-05-15 3.45 3.36 3.37 3.37 13699000.0 3.37
2020-05-14 3.52 3.27 3.33 3.45 20936400.0 3.45
2020-05-13 3.68 3.32 3.64 3.44 34034700.0 3.44
2020-05-12 3.78 3.61 3.74 3.62 21943800.0 3.62
2020-05-11 3.77 3.66 3.72 3.74 16585600.0 3.74
2020-05-08 3.8 3.6 3.68 3.77 27861700.0 3.77
2020-05-07 3.67 3.52 3.63 3.63 26736700.0 3.63
2020-05-06 3.65 3.45 3.59 3.62 54347800.0 3.62
2020-05-05 3.48 3.28 3.44 3.28 22315800.0 3.28
2020-05-04 3.36 3.08 3.08 3.34 23387500.0 3.34
2020-05-01 3.33 3.12 3.3 3.18 31268900.0 3.18
2020-04-30 3.72 3.37 3.63 3.41 44540400.0 3.41
2020-04-29 3.98 3.59 3.83 3.61 89238800.0 3.61
2020-04-28 3.45 3.2 3.4 3.34 36326800.0 3.34
2020-04-27 3.26 2.95 3.0 3.24 35641100.0 3.24
2020-04-24 3.1 2.91 3.08 2.94 22126200.0 2.94
2020-04-23 3.2 3.05 3.2 3.06 17434200.0 3.06
2020-04-22 3.15 3.05 3.09 3.09 14539900.0 3.09
2020-04-21 3.22 3.01 3.1 3.02 19789700.0 3.02
2020-04-20 3.35 3.05 3.18 3.19 18691700.0 3.19
2020-04-17 3.36 3.15 3.36 3.21 22831800.0 3.21
2020-04-16 3.41 3.2 3.3 3.25 37801700.0 3.25
2020-04-15 3.2 2.88 2.95 3.2 27529800.0 3.2
2020-04-14 3.16 2.92 3.15 3.01 36479000.0 3.01
2020-04-13 2.97 2.63 2.67 2.97 38421700.0 2.97
2020-04-09 2.82 2.63 2.82 2.67 32810000.0 2.67
2020-04-08 2.8 2.71 2.76 2.74 18312900.0 2.74
2020-04-07 2.81 2.65 2.81 2.7 46149600.0 2.7
2020-04-06 2.55 2.4 2.48 2.47 34866700.0 2.47
2020-04-03 2.49 2.33 2.45 2.4 19519500.0 2.4
2020-04-02 2.59 2.22 2.51 2.39 58942700.0 2.39
2020-04-01 2.76 2.6 2.63 2.65 17153800.0 2.65
2020-03-31 2.88 2.68 2.83 2.78 30261400.0 2.78
2020-03-30 2.83 2.7 2.81 2.71 20115300.0 2.71
2020-03-27 2.89 2.76 2.85 2.84 25132000.0 2.84
2020-03-26 3.07 2.78 2.81 2.93 43579400.0 2.93
2020-03-25 2.99 2.6 2.72 2.76 56588300.0 2.76
2020-03-24 2.75 2.4 2.55 2.6 64750100.0 2.6
2020-03-23 2.37 2.15 2.34 2.37 47435200.0 2.37
2020-03-20 2.64 2.35 2.49 2.4 50528400.0 2.4
2020-03-19 2.55 2.23 2.3 2.38 35499000.0 2.38
2020-03-18 2.58 2.11 2.4 2.43 94431900.0 2.43
2020-03-17 3.12 2.79 2.97 2.9 34862200.0 2.9
2020-03-16 3.11 2.75 2.87 2.94 41266200.0 2.94
2020-03-13 3.33 2.99 3.28 3.11 41770400.0 3.11
2020-03-12 3.23 2.98 3.06 3.13 52438300.0 3.13
2020-03-11 3.53 3.26 3.4 3.32 31099400.0 3.32
2020-03-10 3.54 3.29 3.49 3.5 34928400.0 3.5
2020-03-09 3.54 2.99 3.01 3.29 55305300.0 3.29
2020-03-06 3.66 3.42 3.62 3.55 61238100.0 3.55
2020-03-05 3.89 3.68 3.78 3.72 72697800.0 3.72
2020-03-04 4.07 3.77 4.03 3.87 49465800.0 3.87
2020-03-03 4.21 3.95 4.08 4.06 47644500.0 4.06
2020-03-02 4.19 3.9 4.15 4.11 56063200.0 4.11
2020-02-28 4.14 3.87 3.96 4.13 63782000.0 4.13
2020-02-27 4.3 3.92 4.09 4.14 77846700.0 4.14
2020-02-26 4.71 4.3 4.5 4.34 69558500.0 4.34
2020-02-25 5.19 4.24 5.18 4.4 206259400.0 4.4
2020-02-24 3.94 3.76 3.79 3.88 56247100.0 3.88
2020-02-21 4.2 4.02 4.2 4.08 40425900.0 4.08
2020-02-20 4.4 4.01 4.1 4.26 86873500.0 4.26
2020-02-19 4.1 3.86 3.93 4.08 73256300.0 4.08
2020-02-18 3.98 3.76 3.9 3.8 47700900.0 3.8