NIO Inc.
NIONYSEConsumer Cyclical● Active
$5.49
+$0.13(+2.40%)
Market Cap$12.9B
P/E Ratio—
52W High$8.02
52W Low$3.34
NIO Inc.（NIO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nio · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$55.13
Jul 1, 2021
-90.2% from here
5-Year Low5Y
$3.02
Apr 8, 2025
+78.1% from low
IPO Priceadj.
$6.60
Sep 12, 2018
-18.5% since IPO
1 Year Ago
$3.60
Jun 9, 2025
+49.4% in 1Y
5 Years Ago
$43.56
Jun 8, 2021
-87.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.61 | $5.61 | $5.33 | $5.36 | $5.36 | 37.4M | -4.46% |
| Jun 4, 2026 | $5.73 | $5.91 | $5.68 | $5.69 | $5.69 | 24.5M | -0.70% |
| Jun 3, 2026 | $5.86 | $5.90 | $5.73 | $5.75 | $5.75 | 29.4M | -1.88% |
| Jun 2, 2026 | $6.23 | $6.27 | $5.97 | $6.01 | $6.01 | 35.9M | -3.53% |
| Jun 1, 2026 | $5.73 | $6.13 | $5.72 | $5.98 | $5.98 | 65.2M | +4.36% |
| May 29, 2026 | $5.40 | $5.66 | $5.36 | $5.60 | $5.60 | 43.6M | +3.70% |
| May 28, 2026 | $5.64 | $5.70 | $5.55 | $5.55 | $5.55 | 40.4M | -1.60% |
| May 27, 2026 | $5.21 | $5.82 | $5.20 | $5.75 | $5.75 | 92.5M | +10.36% |
| May 26, 2026 | $5.33 | $5.38 | $5.20 | $5.26 | $5.26 | 38.9M | -1.31% |
| May 22, 2026 | $5.22 | $5.28 | $5.12 | $5.20 | $5.20 | 88.0M | -0.38% |
| May 21, 2026 | $5.92 | $5.95 | $5.41 | $5.60 | $5.60 | 101.1M | -5.41% |
| May 20, 2026 | $5.70 | $5.71 | $5.54 | $5.59 | $5.59 | 45.3M | -1.93% |
| May 19, 2026 | $5.75 | $5.80 | $5.70 | $5.74 | $5.74 | 22.8M | -0.17% |
| May 18, 2026 | $6.07 | $6.07 | $5.83 | $5.88 | $5.88 | 31.3M | -3.13% |
| May 15, 2026 | $6.17 | $6.21 | $6.02 | $6.10 | $6.10 | 26.9M | -1.13% |
| May 14, 2026 | $6.43 | $6.50 | $6.21 | $6.25 | $6.25 | 36.8M | -2.80% |
| May 13, 2026 | $6.09 | $6.58 | $6.06 | $6.54 | $6.54 | 56.9M | +7.39% |
| May 12, 2026 | $6.00 | $6.09 | $5.90 | $6.08 | $6.08 | 21.5M | +1.33% |
| May 11, 2026 | $5.87 | $6.14 | $5.87 | $6.07 | $6.07 | 30.8M | +3.41% |
| May 8, 2026 | $5.94 | $6.02 | $5.83 | $5.85 | $5.85 | 19.0M | -1.52% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NIO
Jan 1 → Dec 31 · 6 years2026+0.8%$5.32 → $5.36
+0.8%
2025+15.4%$4.42 → $5.10
+15.4%
2024-51.2%$8.93 → $4.36
-51.2%
2023-11.2%$10.21 → $9.07
-11.2%
2022-70.9%$33.52 → $9.75
-70.9%
2021-27.2%$43.53 → $31.68
-27.2%
Best Year2025 · +15.4%
Worst Year2022 · -70.9%
Positive Years2 / 6
Avg Annual Return-24.1%
6Y Total Return-87.7%
6Y CAGR~-29.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in NIO?
If you invested $1,000 in NIO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$815
Total Return-18.5%
CAGR~-2.5% / yr
Profit$-185
Based on Sep 12, 2018 · $6.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NIO Inc.（NIO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NIO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NIO 历史股价FMP 日线复权 OHLCV