XPEV

XPeng Historical Data

XPEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 41.81 -2.80 -6.28% 44.01 44.01 41.63 9,463,354
Jan 20 2022 44.61 0.81 1.85% 45.04 47.10 44.44 8,588,188
Jan 19 2022 43.80 -3.52 -7.44% 47.30 47.70 43.80 9,900,788
Jan 18 2022 47.32 -2.37 -4.77% 48.10 49.02 47.15 7,259,288
Jan 17 2022 49.69 0.00 +0.00% 47.64 49.72 47.2811 0
Jan 14 2022 49.69 2.17 4.57% 47.64 49.72 47.2811 12,054,563
Jan 13 2022 47.52 -0.86 -1.78% 48.00 49.30 47.28 11,256,080
Jan 12 2022 48.38 2.62 5.73% 46.90 48.48 46.36 11,771,415
Jan 11 2022 45.76 3.13 7.34% 42.88 45.859 42.75 7,595,838
Jan 10 2022 42.63 -2.42 -5.37% 44.43 44.43 40.4321 12,695,946
Jan 07 2022 45.05 -1.61 -3.45% 46.50 48.0036 44.18 10,038,223
Jan 06 2022 46.66 0.55 1.19% 46.22 47.56 45.26 6,968,602
Jan 05 2022 46.11 -1.49 -3.13% 46.36 47.97 45.98 10,157,587
Jan 04 2022 47.60 -2.67 -5.31% 49.88 49.95 46.07 9,981,938
Jan 03 2022 50.27 -0.06 -0.12% 51.22 51.50 48.05 10,888,269
Dec 31 2021 50.33 1.43 2.92% 48.40 51.14 48.365 9,801,403
Dec 30 2021 48.90 4.43 9.96% 44.16 49.63 44.01 11,350,856
Dec 29 2021 44.47 -0.92 -2.03% 45.20 45.4894 42.71 7,466,557
Dec 28 2021 45.39 -0.68 -1.48% 45.87 46.40 44.76 4,550,989
Dec 27 2021 46.07 -0.02 -0.04% 45.76 46.8248 45.20 5,345,298
Dec 24 2021 46.09 0.00 +0.00% 45.42 46.32 44.59 0
Dec 23 2021 46.09 0.35 0.77% 45.42 46.32 44.59 4,674,820
Dec 22 2021 45.74 1.97 4.5% 42.81 45.85 42.621 8,602,056
Dec 21 2021 43.77 4.33 10.98% 40.66 43.85 40.65 12,214,801
Dec 20 2021 39.44 -2.32 -5.56% 40.42 40.79 38.42 10,517,652
Dec 17 2021 41.76 -0.51 -1.21% 41.06 42.59 40.13 8,416,627
Dec 16 2021 42.27 -0.91 -2.11% 44.03 44.19 41.80 7,679,438
Dec 15 2021 43.18 -1.29 -2.9% 43.72 44.08 40.63 13,758,112
Dec 14 2021 44.47 -0.85 -1.88% 43.81 44.89 43.19 9,055,840
Dec 13 2021 45.32 -1.51 -3.22% 46.00 47.30 45.195 8,196,146
Dec 10 2021 46.83 0.70 1.52% 45.96 47.18 45.34 6,570,548
Dec 09 2021 46.13 -1.75 -3.65% 47.51 48.25 45.51 8,538,295
Dec 08 2021 47.88 0.48 1.01% 48.00 48.36 46.14 7,982,473
Dec 07 2021 47.40 1.12 2.42% 47.76 48.3652 46.06 12,177,604
Dec 06 2021 46.28 2.48 5.66% 44.50 46.49 41.15 19,738,714
Dec 03 2021 43.80 -4.49 -9.3% 47.0501 48.25 42.78 29,046,712
Dec 02 2021 48.29 -2.85 -5.57% 52.50 53.92 44.81 24,872,791
Dec 01 2021 51.14 -3.86 -7.02% 56.11 56.45 50.80 20,766,311
Nov 30 2021 55.00 3.64 7.09% 51.38 55.40 51.20 22,705,342
Nov 29 2021 51.36 0.25 0.49% 53.09 54.00 50.61 15,389,046
Nov 26 2021 51.11 0.00 +0.00% 51.47 52.84 50.1609 0
Nov 26 2021 51.11 -3.26 -6.0% 51.47 52.84 50.1609 11,333,569
Nov 25 2021 54.37 0.00 +0.00% 51.30 54.99 50.28 0
Nov 24 2021 54.37 3.07 5.98% 51.30 54.99 50.28 26,655,882
Nov 23 2021 51.30 3.91 8.25% 49.13 54.00 47.50 36,270,446
Nov 22 2021 47.39 0.50 1.07% 47.87 50.00 47.11 14,845,013
Nov 19 2021 46.89 -0.38 -0.8% 47.67 48.32 46.35 7,671,574
Nov 18 2021 47.27 -1.03 -2.13% 48.205 48.65 45.88 9,402,335
Nov 17 2021 48.30 0.00 +0.00% 50.01 50.01 47.84 0
Nov 17 2021 48.30 -1.70 -3.4% 50.01 50.01 47.84 8,919,577
Nov 16 2021 50.00 2.50 5.26% 48.40 50.10 47.73 13,226,709
Nov 15 2021 47.50 -1.03 -2.12% 48.53 49.04 46.88 6,427,994
Nov 12 2021 48.53 0.95 2.0% 49.00 50.40 47.66 16,599,830
Nov 11 2021 47.58 3.25 7.33% 45.62 47.95 45.01 8,906,708
Nov 10 2021 44.33 0.03 0.07% 44.38 45.74 43.83 7,667,853
Nov 09 2021 44.30 -2.81 -5.96% 46.93 47.00 44.13 9,539,506
Nov 08 2021 47.11 0.72 1.55% 45.50 48.17 45.05 8,381,315
Nov 05 2021 46.39 0.00 +0.00% 48.07 48.08 45.76 0
Nov 05 2021 46.39 -1.45 -3.03% 48.07 48.08 45.76 9,611,685
Nov 04 2021 47.84 1.20 2.57% 48.09 48.84 47.22 11,681,952
Nov 03 2021 46.64 -0.26 -0.55% 46.49 46.85 45.75 5,277,512
Nov 02 2021 46.90 -0.97 -2.03% 47.35 48.30 45.67 8,742,831
Nov 01 2021 47.87 1.24 2.66% 48.70 49.55 46.80 20,121,259
Oct 29 2021 46.63 0.39 0.84% 46.00 46.85 45.65 6,492,475
Oct 28 2021 46.24 0.34 0.74% 47.28 47.84 45.22 9,361,260
Oct 27 2021 45.90 0.56 1.24% 46.40 48.0699 45.77 11,495,910
Oct 26 2021 45.34 -2.75 -5.72% 47.59 49.4882 44.58 19,836,758
Oct 25 2021 48.09 4.95 11.47% 44.75 48.42 44.24 28,264,869


Your Recent History
NYSE
XPEV
XPeng
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.