Register for real-time alerts, custom portfolio, and market movers
XPEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 9.60 | 0.21 | 2.24% | 9.64 | 9.84 | 9.40 | 12,029,640 |
| Sep 19 2024 | 9.39 | 0.75 | 8.68% | 9.175 | 9.45 | 9.01 | 14,223,341 |
| Sep 18 2024 | 8.64 | -0.41 | -4.53% | 8.875 | 8.94 | 8.62 | 9,110,986 |
| Sep 17 2024 | 9.05 | 0.13 | 1.46% | 9.40 | 9.45 | 9.00 | 9,587,905 |
| Sep 16 2024 | 8.92 | -0.05 | -0.56% | 8.99 | 9.03 | 8.85 | 6,611,182 |
| Sep 13 2024 | 8.97 | 0.35 | 4.06% | 8.7288 | 8.97 | 8.6101 | 8,648,153 |
| Sep 12 2024 | 8.62 | -0.52 | -5.69% | 8.762 | 8.795 | 8.38 | 11,877,156 |
| Sep 11 2024 | 9.14 | 0.39 | 4.46% | 8.83 | 9.20 | 8.82 | 11,756,709 |
| Sep 10 2024 | 8.75 | 0.23 | 2.70% | 8.5564 | 8.76 | 8.49 | 9,308,359 |
| Sep 09 2024 | 8.52 | -0.02 | -0.23% | 8.25 | 8.605 | 8.10 | 9,978,587 |
| Sep 06 2024 | 8.54 | -0.29 | -3.28% | 8.7976 | 8.835 | 8.52 | 8,090,453 |
| Sep 05 2024 | 8.83 | 0.40 | 4.74% | 8.7371 | 8.96 | 8.7202 | 13,358,040 |
| Sep 04 2024 | 8.43 | 0.06 | 0.72% | 8.42 | 8.67 | 8.42 | 11,564,128 |
| Sep 03 2024 | 8.37 | 0.32 | 3.98% | 8.4201 | 8.69 | 8.325 | 15,209,062 |
| Aug 30 2024 | 8.05 | 0.18 | 2.29% | 8.18 | 8.21 | 7.865 | 11,993,687 |
| Aug 29 2024 | 7.87 | 0.59 | 8.10% | 7.53 | 7.97 | 7.47 | 17,329,504 |
| Aug 28 2024 | 7.28 | -0.72 | -9.00% | 7.81 | 7.87 | 7.16 | 21,417,167 |
| Aug 27 2024 | 8.00 | 0.49 | 6.52% | 7.72 | 8.02 | 7.55 | 18,390,643 |
| Aug 26 2024 | 7.51 | 0.50 | 7.13% | 7.38 | 7.64 | 7.33 | 21,051,381 |
| Aug 23 2024 | 7.01 | 0.10 | 1.45% | 7.01 | 7.17 | 6.935 | 9,807,939 |
| Aug 22 2024 | 6.91 | -0.15 | -2.12% | 7.00 | 7.03 | 6.91 | 5,932,435 |
| Aug 21 2024 | 7.06 | 0.29 | 4.28% | 6.85 | 7.095 | 6.75 | 9,213,056 |
| Aug 20 2024 | 6.77 | -0.43 | -5.97% | 7.25 | 7.25 | 6.65 | 21,288,774 |
| Aug 19 2024 | 7.20 | 0.26 | 3.75% | 7.17 | 7.24 | 7.06 | 11,383,003 |
| Aug 16 2024 | 6.94 | 0.10 | 1.46% | 6.98 | 7.01 | 6.87 | 5,608,489 |
| Aug 15 2024 | 6.84 | 0.16 | 2.40% | 6.81 | 6.92 | 6.80 | 5,904,316 |
| Aug 14 2024 | 6.68 | -0.29 | -4.16% | 6.94 | 6.9483 | 6.67 | 9,656,101 |
| Aug 13 2024 | 6.97 | 0.34 | 5.13% | 6.755 | 6.99 | 6.745 | 8,192,795 |
| Aug 12 2024 | 6.63 | -0.23 | -3.35% | 6.83 | 6.83 | 6.60 | 9,222,285 |
| Aug 09 2024 | 6.86 | -0.21 | -2.97% | 7.03 | 7.06 | 6.81 | 6,306,757 |
| Aug 08 2024 | 7.07 | 0.24 | 3.51% | 6.83 | 7.18 | 6.81 | 6,368,745 |
| Aug 07 2024 | 6.83 | -0.39 | -5.40% | 7.14 | 7.285 | 6.825 | 9,650,740 |
| Aug 06 2024 | 7.22 | -0.10 | -1.37% | 7.38 | 7.43 | 7.15 | 9,146,923 |
| Aug 05 2024 | 7.32 | -0.24 | -3.17% | 7.14 | 7.47 | 7.06 | 8,506,013 |
| Aug 02 2024 | 7.56 | -0.07 | -0.92% | 7.4507 | 7.61 | 7.37 | 7,616,630 |
| Aug 01 2024 | 7.63 | -0.43 | -5.33% | 8.05 | 8.06 | 7.57 | 9,290,841 |
| Jul 31 2024 | 8.06 | 0.12 | 1.51% | 8.23 | 8.35 | 8.04 | 7,833,617 |
| Jul 30 2024 | 7.94 | -0.30 | -3.64% | 8.10 | 8.12 | 7.90 | 6,005,593 |
| Jul 29 2024 | 8.24 | -0.27 | -3.17% | 8.40 | 8.44 | 8.12 | 8,484,774 |
| Jul 26 2024 | 8.51 | 0.31 | 3.78% | 8.29 | 8.78 | 8.15 | 11,773,037 |
| Jul 25 2024 | 8.20 | 0.15 | 1.86% | 8.175 | 8.33 | 8.14 | 5,447,980 |
| Jul 24 2024 | 8.05 | -0.35 | -4.17% | 8.275 | 8.305 | 8.00 | 7,828,577 |
| Jul 23 2024 | 8.40 | -0.61 | -6.77% | 8.70 | 8.7899 | 8.375 | 11,075,055 |
| Jul 22 2024 | 9.01 | 0.56 | 6.63% | 8.78 | 9.04 | 8.74 | 11,266,096 |
| Jul 19 2024 | 8.45 | 0.10 | 1.20% | 8.21 | 8.54 | 8.20 | 7,644,063 |
| Jul 18 2024 | 8.35 | -0.25 | -2.91% | 8.57 | 8.65 | 8.28 | 7,703,661 |
| Jul 17 2024 | 8.60 | -0.35 | -3.91% | 8.85 | 8.875 | 8.48 | 9,129,531 |
| Jul 16 2024 | 8.95 | 0.55 | 6.55% | 8.51 | 8.99 | 8.51 | 13,569,886 |
| Jul 15 2024 | 8.40 | -0.44 | -4.98% | 8.37 | 8.55 | 8.18 | 11,178,983 |
| Jul 12 2024 | 8.84 | 0.15 | 1.73% | 8.88 | 9.24 | 8.75 | 18,478,437 |
| Jul 11 2024 | 8.69 | 0.62 | 7.68% | 8.50 | 8.99 | 8.44 | 24,319,679 |
| Jul 10 2024 | 8.07 | 0.56 | 7.46% | 7.60 | 8.11 | 7.58 | 18,918,237 |
| Jul 09 2024 | 7.51 | 0.06 | 0.81% | 7.45 | 7.56 | 7.38 | 7,446,153 |
| Jul 08 2024 | 7.45 | -0.47 | -5.93% | 7.64 | 7.68 | 7.43 | 11,942,055 |
| Jul 05 2024 | 7.92 | -0.40 | -4.81% | 7.77 | 7.98 | 7.43 | 23,338,176 |
| Jul 03 2024 | 8.32 | 0.69 | 9.04% | 7.77 | 8.59 | 7.77 | 19,785,455 |
| Jul 02 2024 | 7.63 | -0.08 | -1.04% | 7.84 | 7.99 | 7.57 | 9,810,085 |
| Jul 01 2024 | 7.71 | 0.38 | 5.18% | 7.44 | 7.75 | 7.44 | 10,614,065 |
| Jun 28 2024 | 7.33 | -0.36 | -4.68% | 7.61 | 7.62 | 7.175 | 12,713,792 |
| Jun 27 2024 | 7.69 | -0.55 | -6.67% | 7.89 | 7.89 | 7.64 | 10,821,855 |
| Jun 26 2024 | 8.24 | 0.30 | 3.78% | 7.96 | 8.32 | 7.92 | 9,222,515 |
| Jun 25 2024 | 7.94 | 0.02 | 0.25% | 7.86 | 7.96 | 7.79 | 5,351,820 |
