XPeng Inc (8XPA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.3498694517 | 7.66 | 8.34 | 7.36 | 6522 | 7.8081024 | DE |
| 4 | 0.78 | 11.0481586402 | 7.06 | 8.46 | 6.78 | 11042 | 7.61934411 | DE |
| 12 | -1 | -11.3122171946 | 8.84 | 9.6 | 6.7 | 13248 | 7.65396958 | DE |
| 26 | -0.46 | -5.5421686747 | 8.3 | 9.98 | 6.14 | 16407 | 7.78659825 | DE |
| 52 | -9.36 | -54.4186046512 | 17.2 | 19.5 | 6.14 | 14854 | 10.28070682 | DE |
| 156 | -9.36 | -54.4186046512 | 17.2 | 19.5 | 6.14 | 14854 | 10.28070682 | DE |
| 260 | -9.36 | -54.4186046512 | 17.2 | 19.5 | 6.14 | 14854 | 10.28070682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 7.82 | 0.26 | 3.44 | 7.68 | 8 | 7.48 | 6742 |
| 1721939160 | 7.56 | 0.1 | 1.34 | 7.4 | 7.68 | 7.4 | 421 |
| 1721852820 | 7.46 | -0.34 | -4.36 | 7.66 | 7.88 | 7.36 | 7273 |
| 1721766420 | 7.8 | -0.42 | -5.11 | 8 | 8.1199999 | 7.8 | 2222 |
| 1721679960 | 8.22 | 0.5 | 6.48 | 7.96 | 8.34 | 7.92 | 9310 |
| 1721420760 | 7.72 | 0.1 | 1.31 | 7.66 | 7.72 | 7.54 | 14384 |
| 1721334360 | 7.62 | -0.24 | -3.05 | 7.78 | 7.96 | 7.6 | 3863 |
| 1721248020 | 7.86 | -0.38 | -4.61 | 8.1999999 | 8.46 | 7.84 | 7514 |
| 1721161560 | 8.24 | 0.52 | 6.74 | 7.74 | 8.24 | 7.74 | 9091 |
| 1721075160 | 7.72 | -0.38 | -4.69 | 7.9 | 7.9 | 7.46 | 8316 |
| 1720815960 | 8.1 | 0.06 | 0.75 | 7.98 | 8.38 | 7.98 | 13494 |
| 1720729560 | 8.0399999 | 0.64 | 8.65 | 7.6 | 8.3 | 7.6 | 35068 |
| 1720643220 | 7.4 | 0.44 | 6.32 | 7 | 7.5 | 7 | 17993 |
| 1720556760 | 6.96 | 0.04 | 0.58 | 6.94 | 6.98 | 6.86 | 6720 |
| 1720470360 | 6.92 | -0.48 | -6.49 | 7 | 7.12 | 6.86 | 16684 |
| 1720211220 | 7.4 | -0.18 | -2.37 | 7.4 | 7.5 | 6.86 | 19405 |
| 1720124820 | 7.58 | -0.18 | -2.32 | 7.32 | 7.58 | 7.32 | 7981 |
| 1720038420 | 7.76 | 0.64 | 8.99 | 7.08 | 7.88 | 7.08 | 17426 |
| 1719952020 | 7.12 | -0.1 | -1.39 | 7.16 | 7.46 | 7.06 | 9204 |
| 1719865620 | 7.22 | 0.44 | 6.49 | 6.86 | 7.22 | 6.82 | 9230 |
| 1719606420 | 6.78 | -0.5 | -6.87 | 7.06 | 7.16 | 6.78 | 6239 |
| 1719520020 | 7.28 | -0.4 | -5.21 | 7.5 | 7.5 | 7.18 | 4252 |
| 1719433620 | 7.68 | 0.38 | 5.21 | 7.4 | 7.74 | 7.4 | 9644 |
| 1719347160 | 7.3 | -0.04 | -0.54 | 7.24 | 7.42 | 7.18 | 14732 |
| 1719260820 | 7.34 | 0.12 | 1.66 | 7.18 | 7.52 | 7.18 | 14961 |
| 1719001620 | 7.22 | 0.26 | 3.74 | 6.96 | 7.26 | 6.96 | 6999 |
| 1718915160 | 6.96 | -0.12 | -1.69 | 6.92 | 7.02 | 6.82 | 4095 |
| 1718828820 | 7.08 | 0.14 | 2.02 | 6.9 | 7.08 | 6.9 | 3213 |
| 1718742360 | 6.94 | 0.14 | 2.06 | 6.8 | 6.96 | 6.7 | 4307 |
| 1718656020 | 6.8 | 0.08 | 1.19 | 6.78 | 6.9 | 6.72 | 8860 |
| 1718396820 | 6.72 | -0.18 | -2.61 | 6.86 | 6.96 | 6.72 | 7667 |
| 1718310420 | 6.9 | -0.1 | -1.43 | 6.86 | 7.08 | 6.86 | 5215 |
| 1718224020 | 7 | -0.02 | -0.28 | 7.1 | 7.1 | 6.82 | 12517 |
| 1718137620 | 7.02 | -0.38 | -5.14 | 7.42 | 7.46 | 7 | 18487 |
| 1718051220 | 7.4 | -0.14 | -1.86 | 7.64 | 7.7 | 7.4 | 8298 |
| 1717792020 | 7.54 | -0.08 | -1.05 | 7.54 | 7.78 | 7.48 | 3184 |
| 1717705620 | 7.62 | -0.1 | -1.30 | 7.62 | 7.76 | 7.62 | 3268 |
| 1717619220 | 7.72 | 0.24 | 3.21 | 7.7 | 7.78 | 7.62 | 12975 |
| 1717532820 | 7.48 | -0.02 | -0.27 | 7.52 | 7.58 | 7.42 | 4732 |
| 1717446420 | 7.5 | -0.22 | -2.85 | 7.76 | 7.82 | 7.36 | 5228 |
| 1717187220 | 7.72 | -0.32 | -3.98 | 7.82 | 7.82 | 7.58 | 14028 |
| 1717100820 | 8.0399999 | 0.38 | 4.96 | 7.54 | 8.08 | 7.52 | 12235 |
| 1717014420 | 7.66 | -0.14 | -1.79 | 7.66 | 7.72 | 7.52 | 3593 |
| 1716928020 | 7.8 | -0.04 | -0.51 | 7.84 | 7.84 | 7.34 | 11801 |
| 1716841560 | 7.84 | 0.26 | 3.43 | 7.58 | 7.84 | 7.48 | 3101 |
| 1716582420 | 7.58 | 0.08 | 1.07 | 7.6 | 7.74 | 7.44 | 18847 |
| 1716496020 | 7.5 | -0.46 | -5.78 | 8.02 | 8.1 | 7.32 | 32925 |
| 1716409620 | 7.96 | -0.16 | -1.97 | 8.08 | 8.36 | 7.94 | 8750 |
| 1716323160 | 8.1199999 | 0.46 | 6.01 | 7.6 | 9.6 | 7.2 | 71260 |
| 1716236760 | 7.66 | -0.02 | -0.26 | 7.92 | 8.14 | 7.54 | 13184 |
| 1715977620 | 7.68 | 0.02 | 0.26 | 7.34 | 7.68 | 7.24 | 11677 |
| 1715891220 | 7.66 | 0.28 | 3.79 | 7.32 | 7.66 | 7.32 | 12100 |
| 1715804820 | 7.38 | -0.28 | -3.66 | 7.62 | 7.86 | 7.28 | 23069 |
| 1715718420 | 7.66 | 0.2 | 2.68 | 7.52 | 7.66 | 7.28 | 37963 |
| 1715631960 | 7.46 | 0.24 | 3.32 | 7.6 | 7.72 | 7.16 | 14342 |
| 1715372820 | 7.22 | -0.36 | -4.75 | 7.6 | 7.68 | 7.12 | 16172 |
| 1715286420 | 7.58 | 0.22 | 2.99 | 7.64 | 7.76 | 7.48 | 7640 |
| 1715200020 | 7.36 | -0.56 | -7.07 | 7.66 | 7.76 | 7.18 | 15674 |
| 1715113620 | 7.92 | -0.4 | -4.81 | 8.32 | 8.32 | 7.76 | 40841 |
| 1715027220 | 8.32 | -0.16 | -1.89 | 8.4 | 8.5 | 8.0399999 | 10861 |
| 1714768020 | 8.48 | -0.24 | -2.75 | 8.84 | 8.84 | 8.32 | 43732 |
| 1714681560 | 8.72 | 1.1 | 14.44 | 8.3 | 8.92 | 8 | 72241 |
| 1714508820 | 7.62 | 0.04 | 0.53 | 7.82 | 7.94 | 7.42 | 25874 |
| 1714422420 | 7.58 | 0.22 | 2.99 | 7.46 | 7.6 | 7.34 | 13895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
