XPeng Inc (8XPA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 3.32103321033 | 13.55 | 14.75 | 13.35 | 25304 | 14.12008054 | DE |
| 4 | 1.65 | 13.3603238866 | 12.35 | 14.75 | 10.9 | 18182 | 12.87548239 | DE |
| 12 | 3.5 | 33.3333333333 | 10.5 | 14.75 | 10.25 | 24572 | 12.44492115 | DE |
| 26 | 6.34 | 82.7676240209 | 7.66 | 14.75 | 6.04 | 21094 | 10.98650637 | DE |
| 52 | 5.3000001 | 60.9195420795 | 8.6999999 | 14.75 | 6.04 | 18773 | 9.58009813 | DE |
| 156 | -3.2 | -18.6046511628 | 17.2 | 19.5 | 6.04 | 17136 | 10.59332617 | DE |
| 260 | -3.2 | -18.6046511628 | 17.2 | 19.5 | 6.04 | 17136 | 10.59332617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 13.95 | 0.4 | 2.95 | 14 | 14.15 | 13.7 | 5520 |
| 1737667620 | 13.55 | -0.55 | -3.90 | 13.7 | 13.75 | 13.45 | 9493 |
| 1737581220 | 14.1 | -0.4 | -2.76 | 14.25 | 14.35 | 13.6 | 24198 |
| 1737494820 | 14.5 | 0.95 | 7.01 | 14.45 | 14.75 | 14.1 | 61224 |
| 1737408420 | 13.55 | -0.05 | -0.37 | 13.8 | 13.95 | 13.45 | 18528 |
| 1737149220 | 13.6 | 0.25 | 1.87 | 13.55 | 13.8 | 13.35 | 13075 |
| 1737062820 | 13.35 | 0.65 | 5.12 | 13 | 13.7 | 13 | 23407 |
| 1736976420 | 12.7 | 0.4 | 3.25 | 12.65 | 12.75 | 12.4 | 25429 |
| 1736890020 | 12.3 | 0.65 | 5.58 | 12.3 | 12.7 | 12.15 | 12780 |
| 1736803620 | 11.65 | -0.3 | -2.51 | 11.75 | 11.75 | 11.45 | 13165 |
| 1736544420 | 11.95 | 0.35 | 3.02 | 11.55 | 12.05 | 11.55 | 8398 |
| 1736458020 | 11.6 | -0.25 | -2.11 | 11.8 | 11.8 | 11.5 | 4072 |
| 1736371620 | 11.85 | -0.45 | -3.66 | 12.15 | 12.2 | 11.8 | 15120 |
| 1736285220 | 12.3 | 0.95 | 8.37 | 11.65 | 12.45 | 11.65 | 25847 |
| 1736198820 | 11.35 | -0.1 | -0.87 | 11.6 | 11.95 | 11.25 | 15958 |
| 1735939620 | 11.45 | 0.05 | 0.44 | 11.05 | 11.55 | 11.05 | 8203 |
| 1735853220 | 11.4 | -0.2 | -1.72 | 11.1 | 11.45 | 10.9 | 25883 |
| 1735594020 | 11.6 | -0.45 | -3.73 | 11.7 | 11.7 | 11.45 | 9953 |
| 1735334820 | 12.05 | -0.15 | -1.23 | 12.35 | 12.5 | 12.05 | 12542 |
| 1734989220 | 12.2 | 0 | 0.00 | 12.25 | 12.3 | 12 | 10486 |
| 1734730020 | 12.2 | -0.1 | -0.81 | 12.25 | 12.35 | 11.85 | 22713 |
| 1734643620 | 12.3 | 0.25 | 2.07 | 12 | 12.35 | 11.85 | 9625 |
| 1734557220 | 12.05 | -0.15 | -1.23 | 12.35 | 12.55 | 12 | 11553 |
| 1734470820 | 12.2 | 0.45 | 3.83 | 11.85 | 12.45 | 11.8 | 14338 |
| 1734384420 | 11.75 | 0 | 0.00 | 11.55 | 11.85 | 11.45 | 12532 |
| 1734125220 | 11.75 | -0.55 | -4.47 | 12.05 | 12.05 | 11.7 | 35076 |
| 1734038820 | 12.3 | 0.05 | 0.41 | 12.7 | 12.7 | 12.05 | 14962 |
| 1733952420 | 12.25 | -0.15 | -1.21 | 12.4 | 12.45 | 12.05 | 19993 |
| 1733866020 | 12.4 | -1 | -7.46 | 12.75 | 12.85 | 12.4 | 16137 |
| 1733779620 | 13.4 | 1.5 | 12.61 | 12.05 | 13.9 | 12 | 69302 |
| 1733520420 | 11.9 | 0 | 0.00 | 12.3 | 12.3 | 11.65 | 26735 |
| 1733434020 | 11.9 | -0.25 | -2.06 | 12.2 | 12.55 | 11.9 | 13973 |
| 1733347620 | 12.15 | 0.15 | 1.25 | 12.25 | 12.4 | 11.85 | 15120 |
| 1733261220 | 12 | -0.2 | -1.64 | 12.05 | 12.55 | 11.9 | 13349 |
| 1733174820 | 12.2 | 0.7 | 6.09 | 11.8 | 12.55 | 11.8 | 28579 |
| 1732915620 | 11.5 | 0.25 | 2.22 | 11.25 | 11.7 | 11.2 | 6289 |
| 1732829220 | 11.25 | -0.1 | -0.88 | 11.25 | 11.25 | 10.9 | 10573 |
| 1732742820 | 11.35 | 0.55 | 5.09 | 11.05 | 11.5 | 11.05 | 15158 |
| 1732656420 | 10.8 | -0.35 | -3.14 | 10.95 | 11 | 10.65 | 22819 |
| 1732570020 | 11.15 | -0.4 | -3.46 | 11.15 | 11.25 | 11 | 15845 |
| 1732310820 | 11.55 | -0.15 | -1.28 | 11.25 | 11.6 | 11.05 | 28832 |
| 1732224420 | 11.7 | -0.4 | -3.31 | 11.7 | 11.85 | 11.35 | 46463 |
| 1732138020 | 12.1 | 0.15 | 1.26 | 12.15 | 12.35 | 11.8 | 53910 |
| 1732051620 | 11.95 | -0.4 | -3.24 | 12.7 | 13.25 | 11.35 | 102356 |
| 1731965220 | 12.35 | 0.2 | 1.65 | 12.35 | 12.65 | 12.25 | 37310 |
| 1731705960 | 12.15 | 0.05 | 0.41 | 12.05 | 12.3 | 11.9 | 23958 |
| 1731619560 | 12.1 | -0.45 | -3.59 | 12.35 | 12.4 | 11.8 | 33755 |
| 1731533160 | 12.55 | -0.35 | -2.71 | 13.1 | 13.4 | 12.35 | 22800 |
| 1731446820 | 12.9 | -1.55 | -10.73 | 13.9 | 13.9 | 12.75 | 38540 |
| 1731360420 | 14.45 | 0.85 | 6.25 | 14.05 | 14.75 | 14 | 44973 |
| 1731101220 | 13.6 | 0.55 | 4.21 | 13.9 | 13.95 | 12.65 | 56653 |
| 1731014760 | 13.05 | 1.7 | 14.98 | 11.85 | 13.65 | 11.8 | 57734 |
| 1730928360 | 11.35 | -0.4 | -3.40 | 11.7 | 11.7 | 10.8 | 28930 |
| 1730841960 | 11.75 | 0.65 | 5.86 | 11.45 | 11.9 | 11.45 | 24792 |
| 1730755560 | 11.1 | 0.4 | 3.74 | 11.15 | 11.4 | 11 | 12498 |
| 1730496360 | 10.699999 | 0.3 | 2.88 | 10.5 | 10.95 | 10.25 | 5542 |
| 1730409960 | 10.4 | 0 | 0.00 | 10.8 | 10.8 | 10.05 | 4226 |
| 1730323560 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.25 | 15092 |
| 1730237160 | 10.699999 | -0.65 | -5.73 | 11.15 | 11.35 | 10.65 | 14272 |
| 1730150760 | 11.35 | 1.05 | 10.19 | 10.199999 | 11.65 | 10.199999 | 14914 |
| 1729888020 | 10.3 | 0.54 | 5.53 | 9.8 | 10.449999 | 9.8 | 21819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
