XPeng Inc (8XP)
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 | 0.46 | 8.51851851852 | 5.4 | 6.28 | 5.4 | 6226 | 5.88898718 | DE |
| 4 | -0.14 | -2.33333333333 | 6 | 6.36 | 5.4 | 6234 | 5.92879186 | DE |
| 12 | 0.96 | 19.5918367347 | 4.9 | 7.24 | 4.71 | 8753 | 6.00938397 | DE |
| 26 | 2.29 | 64.1456582633 | 3.57 | 7.24 | 3.04 | 7481 | 5.24041475 | DE |
| 52 | 0.11 | 1.91304347826 | 5.75 | 7.24 | 3.04 | 5719 | 4.81304985 | DE |
| 156 | -2.5899999 | -30.6508867533 | 8.4499999 | 10 | 3.04 | 4604 | 5.07142129 | DE |
| 260 | -2.5899999 | -30.6508867533 | 8.4499999 | 10 | 3.04 | 4604 | 5.07142129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 5.96 | 0.2 | 3.47 | 5.94 | 5.96 | 5.94 | 214 |
| 1736458020 | 5.76 | -0.46 | -7.40 | 5.94 | 5.94 | 5.76 | 446 |
| 1736371620 | 6.22 | 0.04 | 0.65 | 6.16 | 6.28 | 5.94 | 2036 |
| 1736285220 | 6.18 | 0.54 | 9.57 | 5.94 | 6.24 | 5.72 | 11543 |
| 1736198820 | 5.64 | -0.1 | -1.74 | 5.84 | 5.84 | 5.58 | 14270 |
| 1735939620 | 5.74 | 0.14 | 2.50 | 5.4 | 5.74 | 5.4 | 2836 |
| 1735853220 | 5.6 | -0.2 | -3.45 | 5.48 | 5.8 | 5.44 | 4893 |
| 1735594020 | 5.8 | -0.18 | -3.01 | 5.86 | 5.96 | 5.8 | 13812 |
| 1735334820 | 5.98 | 0.16 | 2.75 | 6.2 | 6.22 | 5.9 | 4185 |
| 1734989220 | 5.82 | -0.26 | -4.28 | 5.94 | 6.18 | 5.82 | 7443 |
| 1734730020 | 6.08 | -0.14 | -2.25 | 6.14 | 6.14 | 5.78 | 13005 |
| 1734643620 | 6.22 | 0.14 | 2.30 | 5.88 | 6.22 | 5.88 | 7775 |
| 1734557220 | 6.08 | 0.14 | 2.36 | 6.24 | 6.36 | 6.08 | 6540 |
| 1734470820 | 5.94 | 0.04 | 0.68 | 5.78 | 6.0599999 | 5.78 | 1683 |
| 1734384420 | 5.9 | -0.06 | -1.01 | 6 | 6 | 5.68 | 1850 |
| 1734125220 | 5.96 | -0.38 | -5.99 | 6 | 6 | 5.78 | 1190 |
| 1734038820 | 6.34 | 0 | 0.00 | 6.32 | 6.34 | 6.0599999 | 4018 |
| 1733952420 | 6.34 | -0.08 | -1.25 | 6.24 | 6.34 | 6.1 | 761 |
| 1733866020 | 6.42 | -0.26 | -3.89 | 6.2 | 6.42 | 6.16 | 1522 |
| 1733779620 | 6.68 | 0.58 | 9.51 | 6.1 | 6.92 | 6.1 | 6620 |
| 1733520420 | 6.1 | -0.04 | -0.65 | 6.1 | 6.18 | 5.98 | 4370 |
| 1733434020 | 6.14 | 0.24 | 4.07 | 6.14 | 6.14 | 6.14 | 500 |
| 1733347620 | 5.9 | -0.24 | -3.91 | 6.14 | 6.16 | 5.9 | 8158 |
| 1733261220 | 6.14 | 0.16 | 2.68 | 5.94 | 6.14 | 5.94 | 3108 |
| 1733174820 | 5.98 | 0.24 | 4.18 | 6.08 | 6.3 | 5.84 | 7021 |
| 1732915620 | 5.74 | 0.1 | 1.77 | 5.74 | 5.76 | 5.54 | 3110 |
| 1732829220 | 5.64 | -0.28 | -4.73 | 5.64 | 5.64 | 5.44 | 250 |
| 1732742820 | 5.92 | 0.58 | 10.86 | 5.5199999 | 5.98 | 5.5199999 | 5173 |
| 1732656420 | 5.34 | -0.26 | -4.64 | 5.5 | 5.54 | 5.32 | 7160 |
| 1732570020 | 5.6 | -0.12 | -2.10 | 5.62 | 5.64 | 5.5199999 | 2953 |
| 1732310820 | 5.72 | 0 | 0.00 | 5.5199999 | 5.74 | 5.5199999 | 8838 |
| 1732224420 | 5.72 | -0.2 | -3.38 | 5.88 | 5.88 | 5.72 | 4529 |
| 1732138020 | 5.92 | -0.08 | -1.33 | 6.22 | 6.32 | 5.92 | 10790 |
| 1732051620 | 6 | -0.26 | -4.15 | 6.22 | 6.7 | 5.78 | 105164 |
| 1731965220 | 6.26 | 0.22 | 3.64 | 6.26 | 6.36 | 6.08 | 22301 |
| 1731705960 | 6.04 | -0.1 | -1.63 | 6.08 | 6.08 | 5.78 | 5402 |
| 1731619560 | 6.14 | -0.4 | -6.12 | 6.0599999 | 6.28 | 5.88 | 10268 |
| 1731533160 | 6.54 | 0.22 | 3.48 | 6.68 | 6.86 | 6.32 | 26942 |
| 1731446820 | 6.32 | -0.74 | -10.48 | 6.88 | 6.94 | 6.32 | 12034 |
| 1731360420 | 7.06 | 0.5 | 7.62 | 6.96 | 7.24 | 6.92 | 15661 |
| 1731101220 | 6.5599999 | -0.1 | -1.50 | 6.9 | 6.98 | 6.36 | 20426 |
| 1731014760 | 6.66 | 1.04 | 18.51 | 5.88 | 6.78 | 5.88 | 16234 |
| 1730928360 | 5.62 | -0.06 | -1.06 | 5.98 | 5.98 | 5.6 | 9025 |
| 1730841960 | 5.68 | 0.14 | 2.53 | 5.78 | 5.9 | 5.68 | 23026 |
| 1730755560 | 5.54 | 0.2 | 3.75 | 5.5599999 | 5.68 | 5.5199999 | 2085 |
| 1730496360 | 5.34 | 0.28 | 5.53 | 5.32 | 5.34 | 5.32 | 1502 |
| 1730409960 | 5.0599999 | -0.26 | -4.89 | 5.08 | 5.16 | 5.0599999 | 855 |
| 1730323560 | 5.32 | 0.02 | 0.38 | 5.32 | 5.32 | 5.32 | 100 |
| 1730237160 | 5.3 | -0.42 | -7.34 | 5.6 | 5.68 | 5.3 | 4525 |
| 1730150760 | 5.72 | 0.42 | 7.92 | 5.44 | 5.72 | 5.38 | 2010 |
| 1729888020 | 5.3 | 0.3 | 6.00 | 5.0999999 | 5.3 | 4.98 | 2660 |
| 1729801560 | 5 | -0.36 | -6.72 | 5 | 5 | 5 | 1150 |
| 1729715160 | 5.36 | 0.3 | 5.93 | 5.38 | 5.42 | 5.12 | 6120 |
| 1729628760 | 5.0599999 | 0.2 | 4.12 | 5.1399999 | 5.2 | 5.0599999 | 1288 |
| 1729542360 | 4.86 | -0.02 | -0.41 | 4.94 | 4.94 | 4.8099999 | 8888 |
| 1729283160 | 4.88 | 0.17 | 3.61 | 4.9 | 5.2 | 4.71 | 11369 |
| 1729196760 | 4.71 | -0.29 | -5.80 | 5.2 | 5.2 | 4.71 | 3859 |
| 1729110360 | 5 | -0.2 | -3.85 | 5.1399999 | 5.1399999 | 4.78 | 6028 |
| 1729023960 | 5.2 | -0.26 | -4.76 | 5.4 | 5.4 | 5 | 3196 |
| 1728937620 | 5.46 | -0.32 | -5.54 | 5.76 | 5.76 | 5.22 | 6814 |
| 1728678360 | 5.78 | -0.14 | -2.36 | 5.7 | 5.98 | 5.62 | 7404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
