XPeng Inc. American depositary shares, each representing two Class A ordinary shares NYSE:XPEV Historical Prices

Below are the 602 trading days of historical prices for XPEV.

# Exchange Symbol Date Open High Low Close
602 NYSE XPEV Wed, Jan 18, 2023 9.45 9.61 9.06 9.11
601 NYSE XPEV Tue, Jan 17, 2023 9.53 9.59 9.11 9.36
600 NYSE XPEV Fri, Jan 13, 2023 9.63 10.08 9.63 9.99
599 NYSE XPEV Thu, Jan 12, 2023 9.86 10.17 9.55 10.11
598 NYSE XPEV Wed, Jan 11, 2023 9.88 10.03 9.54 10.01
597 NYSE XPEV Tue, Jan 10, 2023 10.38 10.41 9.85 10.09
596 NYSE XPEV Mon, Jan 9, 2023 10.29 10.48 9.90 9.91
595 NYSE XPEV Fri, Jan 6, 2023 10.53 10.58 9.85 10.11
594 NYSE XPEV Thu, Jan 5, 2023 11.12 12.09 11.06 11.90
593 NYSE XPEV Wed, Jan 4, 2023 10.57 11.97 10.31 11.56
592 NYSE XPEV Tue, Jan 3, 2023 10.63 10.97 9.73 10.18
591 NYSE XPEV Fri, Dec 30, 2022 9.73 10.09 9.66 9.94
590 NYSE XPEV Thu, Dec 29, 2022 9.75 10.05 9.54 9.88
589 NYSE XPEV Wed, Dec 28, 2022 9.72 9.97 9.24 9.39
588 NYSE XPEV Tue, Dec 27, 2022 9.89 9.93 9.46 9.80
587 NYSE XPEV Fri, Dec 23, 2022 10.71 10.75 10.00 10.06
586 NYSE XPEV Thu, Dec 22, 2022 11.18 11.25 10.29 10.83
585 NYSE XPEV Wed, Dec 21, 2022 9.99 11.33 9.91 11.30
584 NYSE XPEV Tue, Dec 20, 2022 9.25 10.30 9.23 10.19
583 NYSE XPEV Mon, Dec 19, 2022 10.40 10.40 9.36 9.66
582 NYSE XPEV Fri, Dec 16, 2022 10.55 11.15 10.30 10.30
581 NYSE XPEV Thu, Dec 15, 2022 10.69 10.85 10.04 10.13
580 NYSE XPEV Wed, Dec 14, 2022 10.22 10.43 9.93 10.19
579 NYSE XPEV Tue, Dec 13, 2022 11.01 11.39 10.12 10.31
578 NYSE XPEV Mon, Dec 12, 2022 10.29 10.58 10.04 10.47
577 NYSE XPEV Fri, Dec 9, 2022 11.44 11.49 10.93 10.94
576 NYSE XPEV Thu, Dec 8, 2022 11.65 12.05 11.08 11.82
575 NYSE XPEV Wed, Dec 7, 2022 11.02 11.08 10.35 11.00
574 NYSE XPEV Tue, Dec 6, 2022 11.55 12.36 11.26 11.69
573 NYSE XPEV Mon, Dec 5, 2022 12.96 13.10 10.88 11.34
572 NYSE XPEV Fri, Dec 2, 2022 10.08 12.88 10.08 11.45
571 NYSE XPEV Thu, Dec 1, 2022 10.08 10.22 9.67 9.97
570 NYSE XPEV Wed, Nov 30, 2022 8.54 10.96 8.53 10.81
569 NYSE XPEV Tue, Nov 29, 2022 7.28 7.62 7.19 7.34
568 NYSE XPEV Mon, Nov 28, 2022 6.90 7.31 6.88 6.89
567 NYSE XPEV Fri, Nov 25, 2022 7.04 7.09 6.82 7.07
566 NYSE XPEV Wed, Nov 23, 2022 7.19 7.49 7.16 7.31
565 NYSE XPEV Tue, Nov 22, 2022 7.08 7.18 6.93 7.03
564 NYSE XPEV Mon, Nov 21, 2022 7.54 7.54 7.10 7.32
563 NYSE XPEV Fri, Nov 18, 2022 7.89 8.22 7.62 7.76
562 NYSE XPEV Thu, Nov 17, 2022 8.01 8.05 7.53 8.00
561 NYSE XPEV Wed, Nov 16, 2022 8.67 8.80 7.83 8.03
560 NYSE XPEV Tue, Nov 15, 2022 9.39 9.55 8.76 9.02
559 NYSE XPEV Mon, Nov 14, 2022 9.04 9.16 8.25 8.64
558 NYSE XPEV Fri, Nov 11, 2022 7.46 8.60 7.20 8.49
557 NYSE XPEV Thu, Nov 10, 2022 7.45 7.50 6.95 7.04
556 NYSE XPEV Wed, Nov 9, 2022 7.22 7.31 6.63 6.67
555 NYSE XPEV Tue, Nov 8, 2022 7.71 7.96 7.38 7.82
554 NYSE XPEV Mon, Nov 7, 2022 8.32 8.87 7.72 7.91
553 NYSE XPEV Fri, Nov 4, 2022 8.03 8.24 7.65 7.88
552 NYSE XPEV Thu, Nov 3, 2022 6.44 7.00 6.40 6.86
551 NYSE XPEV Wed, Nov 2, 2022 6.50 6.97 6.18 6.60
550 NYSE XPEV Tue, Nov 1, 2022 6.92 6.96 6.33 6.41
549 NYSE XPEV Mon, Oct 31, 2022 6.56 6.85 6.47 6.62
548 NYSE XPEV Fri, Oct 28, 2022 6.67 6.89 6.50 6.89
547 NYSE XPEV Thu, Oct 27, 2022 7.83 7.88 7.28 7.36
546 NYSE XPEV Wed, Oct 26, 2022 7.87 8.53 7.84 8.19
545 NYSE XPEV Tue, Oct 25, 2022 7.35 7.99 7.27 7.94
544 NYSE XPEV Mon, Oct 24, 2022 7.25 7.27 6.25 7.16
543 NYSE XPEV Fri, Oct 21, 2022 7.80 8.21 7.61 8.13
542 NYSE XPEV Thu, Oct 20, 2022 7.77 8.23 7.74 7.94
541 NYSE XPEV Wed, Oct 19, 2022 8.11 8.12 7.51 7.67
540 NYSE XPEV Tue, Oct 18, 2022 9.06 9.24 8.51 8.60
539 NYSE XPEV Mon, Oct 17, 2022 8.72 8.84 8.46 8.62
538 NYSE XPEV Fri, Oct 14, 2022 9.21 9.34 8.15 8.38
537 NYSE XPEV Thu, Oct 13, 2022 8.90 9.30 8.52 9.13
536 NYSE XPEV Wed, Oct 12, 2022 9.65 10.18 9.37 9.55
535 NYSE XPEV Tue, Oct 11, 2022 9.47 10.06 9.19 9.41
534 NYSE XPEV Mon, Oct 10, 2022 9.65 9.73 9.35 9.54
533 NYSE XPEV Fri, Oct 7, 2022 10.30 10.44 9.86 9.89
532 NYSE XPEV Thu, Oct 6, 2022 10.99 11.19 10.40 10.56
531 NYSE XPEV Wed, Oct 5, 2022 11.53 11.55 10.67 10.99
530 NYSE XPEV Tue, Oct 4, 2022 12.15 12.38 11.82 11.98
529 NYSE XPEV Mon, Oct 3, 2022 11.87 11.93 11.42 11.73
528 NYSE XPEV Fri, Sep 30, 2022 11.39 12.28 11.32 11.95
527 NYSE XPEV Thu, Sep 29, 2022 12.55 12.85 11.85 12.11
526 NYSE XPEV Wed, Sep 28, 2022 13.05 13.42 12.69 13.33
525 NYSE XPEV Tue, Sep 27, 2022 14.58 14.80 13.58 13.71
524 NYSE XPEV Mon, Sep 26, 2022 14.28 14.83 14.07 14.37
523 NYSE XPEV Fri, Sep 23, 2022 13.09 13.89 12.86 13.71
522 NYSE XPEV Thu, Sep 22, 2022 13.73 14.60 13.40 13.74
521 NYSE XPEV Wed, Sep 21, 2022 15.46 15.49 13.92 14.09
520 NYSE XPEV Tue, Sep 20, 2022 15.77 16.44 15.44 15.93
519 NYSE XPEV Mon, Sep 19, 2022 14.30 15.73 14.29 15.64
518 NYSE XPEV Fri, Sep 16, 2022 15.23 15.30 14.50 14.56
517 NYSE XPEV Thu, Sep 15, 2022 15.67 16.20 15.41 15.51
516 NYSE XPEV Wed, Sep 14, 2022 15.90 16.24 15.47 16.02
515 NYSE XPEV Tue, Sep 13, 2022 15.79 16.56 15.68 16.14
514 NYSE XPEV Mon, Sep 12, 2022 16.55 16.64 15.98 16.36
513 NYSE XPEV Fri, Sep 9, 2022 16.26 16.56 16.00 16.03
512 NYSE XPEV Thu, Sep 8, 2022 15.57 15.68 15.07 15.60
511 NYSE XPEV Wed, Sep 7, 2022 15.75 16.53 15.63 16.00
510 NYSE XPEV Tue, Sep 6, 2022 16.47 16.57 15.71 15.90
509 NYSE XPEV Fri, Sep 2, 2022 16.98 17.14 16.61 16.74
508 NYSE XPEV Thu, Sep 1, 2022 18.00 18.06 16.91 17.33
507 NYSE XPEV Wed, Aug 31, 2022 18.74 19.12 18.10 18.52
506 NYSE XPEV Tue, Aug 30, 2022 18.28 18.60 17.95 18.26
505 NYSE XPEV Mon, Aug 29, 2022 18.65 19.20 18.34 18.51
504 NYSE XPEV Fri, Aug 26, 2022 20.35 20.40 18.58 18.92
503 NYSE XPEV Thu, Aug 25, 2022 19.37 19.93 18.59 19.44
502 NYSE XPEV Wed, Aug 24, 2022 18.53 19.92 18.50 19.08
501 NYSE XPEV Tue, Aug 23, 2022 19.82 19.86 18.18 18.73
500 NYSE XPEV Mon, Aug 22, 2022 21.36 21.65 20.93 21.00
499 NYSE XPEV Fri, Aug 19, 2022 21.75 21.76 21.12 21.24
498 NYSE XPEV Thu, Aug 18, 2022 22.17 22.23 21.64 22.06
497 NYSE XPEV Wed, Aug 17, 2022 22.70 23.09 22.30 22.37
496 NYSE XPEV Tue, Aug 16, 2022 23.15 23.20 22.21 22.91
495 NYSE XPEV Mon, Aug 15, 2022 23.43 23.61 22.64 23.50
494 NYSE XPEV Fri, Aug 12, 2022 23.67 24.48 23.38 24.41
493 NYSE XPEV Thu, Aug 11, 2022 23.58 25.91 23.21 24.61
492 NYSE XPEV Wed, Aug 10, 2022 23.11 23.11 22.04 22.90
491 NYSE XPEV Tue, Aug 9, 2022 23.32 23.71 22.14 22.69
490 NYSE XPEV Mon, Aug 8, 2022 23.39 23.83 23.02 23.06
489 NYSE XPEV Fri, Aug 5, 2022 23.64 23.90 22.96 23.33
488 NYSE XPEV Thu, Aug 4, 2022 23.19 24.70 23.10 24.09
487 NYSE XPEV Wed, Aug 3, 2022 23.60 23.70 22.03 22.99
486 NYSE XPEV Tue, Aug 2, 2022 23.52 25.28 23.08 24.15
485 NYSE XPEV Mon, Aug 1, 2022 24.96 25.17 24.11 24.47
484 NYSE XPEV Fri, Jul 29, 2022 23.54 24.58 23.27 24.43
483 NYSE XPEV Thu, Jul 28, 2022 24.45 24.96 23.67 24.27
482 NYSE XPEV Wed, Jul 27, 2022 24.49 24.96 23.90 24.87
481 NYSE XPEV Tue, Jul 26, 2022 24.99 25.61 24.01 24.39
480 NYSE XPEV Mon, Jul 25, 2022 24.53 24.82 24.00 24.50
479 NYSE XPEV Fri, Jul 22, 2022 26.45 26.78 24.36 24.92
478 NYSE XPEV Thu, Jul 21, 2022 26.51 27.25 26.32 26.89
477 NYSE XPEV Wed, Jul 20, 2022 26.60 27.46 26.46 26.74
476 NYSE XPEV Tue, Jul 19, 2022 28.00 28.02 26.43 27.14
475 NYSE XPEV Mon, Jul 18, 2022 28.95 29.34 28.08 28.20
474 NYSE XPEV Fri, Jul 15, 2022 29.48 29.63 28.60 29.54
473 NYSE XPEV Thu, Jul 14, 2022 29.96 30.44 29.15 29.96
472 NYSE XPEV Wed, Jul 13, 2022 28.70 30.12 28.19 29.77
471 NYSE XPEV Tue, Jul 12, 2022 28.92 29.68 28.51 29.23
470 NYSE XPEV Mon, Jul 11, 2022 30.77 30.89 29.08 29.25
469 NYSE XPEV Fri, Jul 8, 2022 31.80 32.75 31.30 32.13
468 NYSE XPEV Thu, Jul 7, 2022 32.01 33.56 31.81 32.44
467 NYSE XPEV Wed, Jul 6, 2022 31.59 31.93 30.15 30.74
466 NYSE XPEV Tue, Jul 5, 2022 30.03 32.22 29.61 32.13
465 NYSE XPEV Fri, Jul 1, 2022 32.87 33.02 29.55 30.28
464 NYSE XPEV Thu, Jun 30, 2022 31.89 32.44 30.40 31.74
463 NYSE XPEV Wed, Jun 29, 2022 30.99 32.61 30.83 32.10
462 NYSE XPEV Tue, Jun 28, 2022 33.54 34.20 32.30 32.66
461 NYSE XPEV Mon, Jun 27, 2022 34.07 34.90 33.82 34.40
460 NYSE XPEV Fri, Jun 24, 2022 34.47 35.35 33.84 35.29
459 NYSE XPEV Thu, Jun 23, 2022 32.64 33.06 31.54 32.97
458 NYSE XPEV Wed, Jun 22, 2022 30.13 31.66 29.56 30.58
457 NYSE XPEV Tue, Jun 21, 2022 29.50 30.67 29.20 30.09
456 NYSE XPEV Fri, Jun 17, 2022 27.01 28.65 26.85 28.17
455 NYSE XPEV Thu, Jun 16, 2022 25.49 26.48 25.17 25.66
454 NYSE XPEV Wed, Jun 15, 2022 26.68 27.35 25.85 27.00
453 NYSE XPEV Tue, Jun 14, 2022 24.90 26.46 24.77 25.75
452 NYSE XPEV Mon, Jun 13, 2022 24.93 25.44 23.57 23.95
451 NYSE XPEV Fri, Jun 10, 2022 26.84 27.40 25.71 25.81
450 NYSE XPEV Thu, Jun 9, 2022 25.90 26.82 25.42 26.01
449 NYSE XPEV Wed, Jun 8, 2022 26.80 27.76 26.35 27.53
448 NYSE XPEV Tue, Jun 7, 2022 24.88 26.22 24.45 26.12
447 NYSE XPEV Mon, Jun 6, 2022 25.37 25.68 24.20 25.21
446 NYSE XPEV Fri, Jun 3, 2022 24.39 24.87 23.84 23.97
445 NYSE XPEV Thu, Jun 2, 2022 22.96 25.23 22.64 25.15
444 NYSE XPEV Wed, Jun 1, 2022 23.65 24.07 22.51 22.92
443 NYSE XPEV Tue, May 31, 2022 23.68 24.19 23.04 23.50
442 NYSE XPEV Fri, May 27, 2022 21.85 22.80 21.19 22.50
441 NYSE XPEV Thu, May 26, 2022 20.39 22.27 20.30 22.08
440 NYSE XPEV Wed, May 25, 2022 20.93 21.32 20.06 20.52
439 NYSE XPEV Tue, May 24, 2022 21.00 21.31 19.90 20.32
438 NYSE XPEV Mon, May 23, 2022 22.45 22.69 21.33 21.98
437 NYSE XPEV Fri, May 20, 2022 24.83 25.14 22.53 23.27
436 NYSE XPEV Thu, May 19, 2022 23.68 24.56 23.44 23.61
435 NYSE XPEV Wed, May 18, 2022 23.25 24.78 22.81 23.04
434 NYSE XPEV Tue, May 17, 2022 23.94 24.87 23.03 23.95
433 NYSE XPEV Mon, May 16, 2022 22.90 23.92 22.43 22.64
432 NYSE XPEV Fri, May 13, 2022 21.64 23.12 21.55 22.82
431 NYSE XPEV Thu, May 12, 2022 19.61 21.39 18.35 20.50
430 NYSE XPEV Wed, May 11, 2022 21.28 21.80 19.66 19.82
429 NYSE XPEV Tue, May 10, 2022 21.28 22.02 19.51 20.27
428 NYSE XPEV Mon, May 9, 2022 21.43 21.43 19.95 20.04
427 NYSE XPEV Fri, May 6, 2022 23.26 23.55 21.91 22.28
426 NYSE XPEV Thu, May 5, 2022 25.90 25.96 22.64 23.11
425 NYSE XPEV Wed, May 4, 2022 25.10 26.95 24.76 26.72
424 NYSE XPEV Tue, May 3, 2022 25.42 26.23 25.09 25.62
423 NYSE XPEV Mon, May 2, 2022 24.34 25.72 24.07 25.39
422 NYSE XPEV Fri, Apr 29, 2022 25.81 26.23 24.56 24.61
421 NYSE XPEV Thu, Apr 28, 2022 24.40 24.56 22.47 24.08
420 NYSE XPEV Wed, Apr 27, 2022 23.55 25.11 23.31 23.72
419 NYSE XPEV Tue, Apr 26, 2022 24.12 24.48 22.39 22.71
418 NYSE XPEV Mon, Apr 25, 2022 23.19 24.63 22.85 24.21
417 NYSE XPEV Fri, Apr 22, 2022 24.15 25.47 23.85 23.87
416 NYSE XPEV Thu, Apr 21, 2022 25.56 25.83 23.52 23.84
415 NYSE XPEV Wed, Apr 20, 2022 26.62 26.74 24.82 24.87
414 NYSE XPEV Tue, Apr 19, 2022 26.34 27.40 25.49 27.36
413 NYSE XPEV Mon, Apr 18, 2022 26.51 26.78 25.60 26.46
412 NYSE XPEV Thu, Apr 14, 2022 26.90 27.59 26.79 26.93
411 NYSE XPEV Wed, Apr 13, 2022 26.49 27.95 25.90 27.66
410 NYSE XPEV Tue, Apr 12, 2022 26.47 27.16 25.00 25.78
409 NYSE XPEV Mon, Apr 11, 2022 25.47 26.99 24.75 26.60
408 NYSE XPEV Fri, Apr 8, 2022 27.86 28.06 26.93 27.19
407 NYSE XPEV Thu, Apr 7, 2022 28.80 29.01 27.12 28.15
406 NYSE XPEV Wed, Apr 6, 2022 28.86 29.24 27.54 28.95
405 NYSE XPEV Tue, Apr 5, 2022 31.00 31.38 29.25 29.41
404 NYSE XPEV Mon, Apr 4, 2022 30.80 31.56 29.94 31.40
403 NYSE XPEV Fri, Apr 1, 2022 30.00 30.15 28.23 29.19
402 NYSE XPEV Thu, Mar 31, 2022 28.46 28.52 27.20 27.59
401 NYSE XPEV Wed, Mar 30, 2022 28.89 30.95 28.30 28.44
400 NYSE XPEV Tue, Mar 29, 2022 27.67 28.57 27.24 28.20
399 NYSE XPEV Mon, Mar 28, 2022 27.38 28.16 26.08 27.13
398 NYSE XPEV Fri, Mar 25, 2022 27.50 28.19 26.45 27.05
397 NYSE XPEV Thu, Mar 24, 2022 29.08 29.27 27.41 29.26
396 NYSE XPEV Wed, Mar 23, 2022 28.12 30.24 27.82 29.08
395 NYSE XPEV Tue, Mar 22, 2022 28.12 29.28 27.61 29.01
394 NYSE XPEV Mon, Mar 21, 2022 27.80 28.79 26.46 27.32
393 NYSE XPEV Fri, Mar 18, 2022 25.31 29.64 24.97 28.77
392 NYSE XPEV Thu, Mar 17, 2022 25.28 25.82 23.80 24.97
391 NYSE XPEV Wed, Mar 16, 2022 25.71 27.85 24.51 27.53
390 NYSE XPEV Tue, Mar 15, 2022 19.20 21.90 18.83 21.25
389 NYSE XPEV Mon, Mar 14, 2022 20.02 21.80 18.01 19.75
388 NYSE XPEV Fri, Mar 11, 2022 26.83 26.94 22.62 22.91
387 NYSE XPEV Thu, Mar 10, 2022 27.21 27.55 25.33 26.07
386 NYSE XPEV Wed, Mar 9, 2022 27.29 29.19 27.14 28.65
385 NYSE XPEV Tue, Mar 8, 2022 26.34 27.00 25.44 25.98
384 NYSE XPEV Mon, Mar 7, 2022 29.19 29.95 26.95 27.21
383 NYSE XPEV Fri, Mar 4, 2022 30.91 31.49 29.36 29.53
382 NYSE XPEV Thu, Mar 3, 2022 34.50 34.50 30.62 31.26
381 NYSE XPEV Wed, Mar 2, 2022 34.16 34.98 33.40 34.42
380 NYSE XPEV Tue, Mar 1, 2022 35.64 36.09 33.62 33.84
379 NYSE XPEV Mon, Feb 28, 2022 34.78 36.52 34.40 36.37
378 NYSE XPEV Fri, Feb 25, 2022 35.06 35.32 33.36 35.03
377 NYSE XPEV Thu, Feb 24, 2022 31.20 34.85 30.93 34.56
376 NYSE XPEV Wed, Feb 23, 2022 35.81 36.11 33.80 34.21
375 NYSE XPEV Tue, Feb 22, 2022 36.23 36.92 34.08 34.77
374 NYSE XPEV Fri, Feb 18, 2022 39.77 39.79 37.39 37.89
373 NYSE XPEV Thu, Feb 17, 2022 39.48 40.86 39.16 39.36
372 NYSE XPEV Wed, Feb 16, 2022 39.20 39.48 38.42 39.15
371 NYSE XPEV Tue, Feb 15, 2022 38.25 40.09 37.72 40.06
370 NYSE XPEV Mon, Feb 14, 2022 36.46 38.03 36.29 37.01
369 NYSE XPEV Fri, Feb 11, 2022 38.90 39.35 36.61 37.27
368 NYSE XPEV Thu, Feb 10, 2022 39.22 40.31 38.55 38.92
367 NYSE XPEV Wed, Feb 9, 2022 39.84 41.33 38.89 40.73
366 NYSE XPEV Tue, Feb 8, 2022 36.52 37.25 35.56 37.17
365 NYSE XPEV Mon, Feb 7, 2022 36.19 38.18 36.11 36.86
364 NYSE XPEV Fri, Feb 4, 2022 35.50 37.74 35.00 37.25
363 NYSE XPEV Thu, Feb 3, 2022 34.80 36.66 34.46 34.52
362 NYSE XPEV Wed, Feb 2, 2022 36.02 36.40 34.73 35.80
361 NYSE XPEV Tue, Feb 1, 2022 36.28 36.93 34.27 36.40
360 NYSE XPEV Mon, Jan 31, 2022 33.84 35.38 32.62 35.09
359 NYSE XPEV Fri, Jan 28, 2022 31.70 32.43 30.38 32.15
358 NYSE XPEV Thu, Jan 27, 2022 36.91 36.91 32.51 32.61
357 NYSE XPEV Wed, Jan 26, 2022 39.50 39.81 36.80 37.30
356 NYSE XPEV Tue, Jan 25, 2022 38.79 39.83 37.43 38.01
355 NYSE XPEV Mon, Jan 24, 2022 39.95 40.06 36.60 39.99
354 NYSE XPEV Fri, Jan 21, 2022 44.01 44.01 41.63 41.81
353 NYSE XPEV Thu, Jan 20, 2022 45.00 47.10 44.44 44.61
352 NYSE XPEV Wed, Jan 19, 2022 47.30 47.70 43.80 43.80
351 NYSE XPEV Tue, Jan 18, 2022 47.97 49.02 47.15 47.32
350 NYSE XPEV Fri, Jan 14, 2022 47.99 49.72 47.28 49.69
349 NYSE XPEV Thu, Jan 13, 2022 47.99 49.30 47.28 47.52
348 NYSE XPEV Wed, Jan 12, 2022 46.90 48.48 46.36 48.38
347 NYSE XPEV Tue, Jan 11, 2022 42.88 45.86 42.75 45.76
346 NYSE XPEV Mon, Jan 10, 2022 44.43 44.43 40.43 42.63
345 NYSE XPEV Fri, Jan 7, 2022 46.72 48.00 44.18 45.05
344 NYSE XPEV Thu, Jan 6, 2022 46.22 47.56 45.26 46.66
343 NYSE XPEV Wed, Jan 5, 2022 46.36 47.97 45.98 46.11
342 NYSE XPEV Tue, Jan 4, 2022 49.78 49.95 46.07 47.60
341 NYSE XPEV Mon, Jan 3, 2022 51.12 51.50 48.05 50.27
340 NYSE XPEV Fri, Dec 31, 2021 48.43 51.14 48.37 50.33
339 NYSE XPEV Thu, Dec 30, 2021 44.16 49.63 44.01 48.90
338 NYSE XPEV Wed, Dec 29, 2021 45.25 45.49 42.71 44.47
337 NYSE XPEV Tue, Dec 28, 2021 45.87 46.40 44.76 45.39
336 NYSE XPEV Mon, Dec 27, 2021 45.76 46.82 45.20 46.07
335 NYSE XPEV Thu, Dec 23, 2021 45.30 46.32 44.59 46.09
334 NYSE XPEV Wed, Dec 22, 2021 42.81 45.85 42.62 45.74
333 NYSE XPEV Tue, Dec 21, 2021 40.66 43.85 40.65 43.77
332 NYSE XPEV Mon, Dec 20, 2021 40.30 40.79 38.42 39.44
331 NYSE XPEV Fri, Dec 17, 2021 41.18 42.59 40.13 41.76
330 NYSE XPEV Thu, Dec 16, 2021 43.93 44.19 41.80 42.27
329 NYSE XPEV Wed, Dec 15, 2021 43.80 44.08 40.63 43.18
328 NYSE XPEV Tue, Dec 14, 2021 43.81 44.89 43.19 44.47
327 NYSE XPEV Mon, Dec 13, 2021 45.81 47.30 45.20 45.32
326 NYSE XPEV Fri, Dec 10, 2021 45.80 47.18 45.34 46.83
325 NYSE XPEV Thu, Dec 9, 2021 47.51 48.25 45.51 46.13
324 NYSE XPEV Wed, Dec 8, 2021 48.00 48.36 46.14 47.88
323 NYSE XPEV Tue, Dec 7, 2021 47.76 48.37 46.06 47.40
322 NYSE XPEV Mon, Dec 6, 2021 44.50 46.49 41.15 46.28
321 NYSE XPEV Fri, Dec 3, 2021 47.05 48.25 42.78 43.80
320 NYSE XPEV Thu, Dec 2, 2021 52.50 53.92 44.81 48.29
319 NYSE XPEV Wed, Dec 1, 2021 56.08 56.45 50.80 51.14
318 NYSE XPEV Tue, Nov 30, 2021 51.20 55.40 51.20 55.00
317 NYSE XPEV Mon, Nov 29, 2021 53.01 54.00 50.61 51.36
316 NYSE XPEV Fri, Nov 26, 2021 51.63 52.84 50.16 51.11
315 NYSE XPEV Wed, Nov 24, 2021 51.30 54.99 50.28 54.37
314 NYSE XPEV Tue, Nov 23, 2021 49.00 54.00 47.50 51.30
313 NYSE XPEV Mon, Nov 22, 2021 47.87 50.00 47.11 47.39
312 NYSE XPEV Fri, Nov 19, 2021 47.46 48.32 46.35 46.89
311 NYSE XPEV Thu, Nov 18, 2021 48.07 48.65 45.88 47.27
310 NYSE XPEV Wed, Nov 17, 2021 50.00 50.00 47.84 48.30
309 NYSE XPEV Tue, Nov 16, 2021 48.40 50.10 47.73 50.00
308 NYSE XPEV Mon, Nov 15, 2021 48.53 49.04 46.88 47.50
307 NYSE XPEV Fri, Nov 12, 2021 49.00 50.40 47.66 48.53
306 NYSE XPEV Thu, Nov 11, 2021 45.70 47.95 45.01 47.58
305 NYSE XPEV Wed, Nov 10, 2021 44.38 45.74 43.83 44.33
304 NYSE XPEV Tue, Nov 9, 2021 46.93 47.00 44.13 44.30
303 NYSE XPEV Mon, Nov 8, 2021 45.41 48.17 45.05 47.11
302 NYSE XPEV Fri, Nov 5, 2021 48.07 48.08 45.76 46.39
301 NYSE XPEV Thu, Nov 4, 2021 48.00 48.84 47.22 47.84
300 NYSE XPEV Wed, Nov 3, 2021 46.50 46.85 45.75 46.64
299 NYSE XPEV Tue, Nov 2, 2021 47.20 48.30 45.67 46.90
298 NYSE XPEV Mon, Nov 1, 2021 48.70 49.55 46.80 47.87
297 NYSE XPEV Fri, Oct 29, 2021 46.00 46.85 45.65 46.63
296 NYSE XPEV Thu, Oct 28, 2021 47.23 47.84 45.22 46.24
295 NYSE XPEV Wed, Oct 27, 2021 46.41 48.07 45.77 45.90
294 NYSE XPEV Tue, Oct 26, 2021 47.39 49.49 44.58 45.34
293 NYSE XPEV Mon, Oct 25, 2021 44.75 48.42 44.24 48.09
292 NYSE XPEV Fri, Oct 22, 2021 43.64 44.50 42.89 43.14
291 NYSE XPEV Thu, Oct 21, 2021 42.49 43.89 42.28 43.50
290 NYSE XPEV Wed, Oct 20, 2021 42.80 43.29 42.11 42.94
289 NYSE XPEV Tue, Oct 19, 2021 43.75 44.58 42.92 43.15
288 NYSE XPEV Mon, Oct 18, 2021 42.22 43.85 41.61 43.21
287 NYSE XPEV Fri, Oct 15, 2021 40.42 43.00 40.23 42.79
286 NYSE XPEV Thu, Oct 14, 2021 39.11 40.20 38.83 39.39
285 NYSE XPEV Wed, Oct 13, 2021 38.15 40.00 37.88 39.89
284 NYSE XPEV Tue, Oct 12, 2021 37.75 38.39 37.20 37.71
283 NYSE XPEV Mon, Oct 11, 2021 38.00 38.43 37.35 37.42
282 NYSE XPEV Fri, Oct 8, 2021 38.40 38.48 37.34 37.66
281 NYSE XPEV Thu, Oct 7, 2021 36.90 38.88 36.84 38.26
280 NYSE XPEV Wed, Oct 6, 2021 34.85 36.12 34.72 35.75
279 NYSE XPEV Tue, Oct 5, 2021 34.26 35.74 34.26 35.52
278 NYSE XPEV Mon, Oct 4, 2021 35.18 35.20 33.52 34.11
277 NYSE XPEV Fri, Oct 1, 2021 36.75 36.76 35.08 35.46
276 NYSE XPEV Thu, Sep 30, 2021 35.03 36.11 34.82 35.54
275 NYSE XPEV Wed, Sep 29, 2021 34.58 35.81 34.31 34.55
274 NYSE XPEV Tue, Sep 28, 2021 36.07 36.25 34.58 34.67
273 NYSE XPEV Mon, Sep 27, 2021 35.18 36.30 34.39 36.12
272 NYSE XPEV Fri, Sep 24, 2021 36.47 36.86 35.24 35.34
271 NYSE XPEV Thu, Sep 23, 2021 37.00 37.12 35.92 36.81
270 NYSE XPEV Wed, Sep 22, 2021 37.00 37.53 36.60 36.95
269 NYSE XPEV Tue, Sep 21, 2021 37.00 37.31 36.48 36.74
268 NYSE XPEV Mon, Sep 20, 2021 37.50 37.71 36.01 36.59
267 NYSE XPEV Fri, Sep 17, 2021 37.99 39.12 37.70 39.01
266 NYSE XPEV Thu, Sep 16, 2021 37.40 38.01 36.95 37.59
265 NYSE XPEV Wed, Sep 15, 2021 38.44 38.65 36.73 38.10
264 NYSE XPEV Tue, Sep 14, 2021 38.30 39.40 38.03 38.44
263 NYSE XPEV Mon, Sep 13, 2021 38.89 38.95 37.25 38.33
262 NYSE XPEV Fri, Sep 10, 2021 39.67 40.65 38.44 38.54
261 NYSE XPEV Thu, Sep 9, 2021 39.14 39.74 38.05 39.37
260 NYSE XPEV Wed, Sep 8, 2021 40.70 40.95 38.74 39.26
259 NYSE XPEV Tue, Sep 7, 2021 40.21 42.50 40.18 41.77
258 NYSE XPEV Fri, Sep 3, 2021 40.58 40.62 39.36 39.75
257 NYSE XPEV Thu, Sep 2, 2021 41.12 41.64 40.52 40.79
256 NYSE XPEV Wed, Sep 1, 2021 41.10 42.04 40.48 40.78
255 NYSE XPEV Tue, Aug 31, 2021 40.55 42.50 40.42 42.50
254 NYSE XPEV Mon, Aug 30, 2021 40.45 40.85 39.02 40.75
253 NYSE XPEV Fri, Aug 27, 2021 41.68 41.68 40.16 40.28
252 NYSE XPEV Thu, Aug 26, 2021 40.00 42.45 39.85 40.62
251 NYSE XPEV Wed, Aug 25, 2021 40.39 41.22 39.81 40.87
250 NYSE XPEV Tue, Aug 24, 2021 40.19 40.78 39.61 40.55
249 NYSE XPEV Mon, Aug 23, 2021 38.97 39.80 38.25 39.69
248 NYSE XPEV Fri, Aug 20, 2021 38.02 39.95 37.90 38.69
247 NYSE XPEV Thu, Aug 19, 2021 38.50 39.09 37.50 37.57
246 NYSE XPEV Wed, Aug 18, 2021 38.46 40.37 38.01 39.50
245 NYSE XPEV Tue, Aug 17, 2021 36.06 39.14 35.80 37.87
244 NYSE XPEV Mon, Aug 16, 2021 38.61 38.88 37.06 37.51
243 NYSE XPEV Fri, Aug 13, 2021 40.00 40.28 39.33 40.15
242 NYSE XPEV Thu, Aug 12, 2021 41.56 41.56 39.88 41.02
241 NYSE XPEV Wed, Aug 11, 2021 42.50 42.75 41.21 42.25
240 NYSE XPEV Tue, Aug 10, 2021 42.61 43.69 41.88 42.33
239 NYSE XPEV Mon, Aug 9, 2021 41.39 42.79 41.11 42.37
238 NYSE XPEV Fri, Aug 6, 2021 42.91 43.07 40.37 41.22
237 NYSE XPEV Thu, Aug 5, 2021 43.00 43.53 42.12 42.75
236 NYSE XPEV Wed, Aug 4, 2021 44.17 45.13 43.46 43.78
235 NYSE XPEV Tue, Aug 3, 2021 42.22 43.08 41.52 42.76
234 NYSE XPEV Mon, Aug 2, 2021 42.50 44.12 41.81 43.39
233 NYSE XPEV Fri, Jul 30, 2021 38.68 42.24 38.22 40.53
232 NYSE XPEV Thu, Jul 29, 2021 38.92 39.26 37.47 38.10
231 NYSE XPEV Wed, Jul 28, 2021 36.84 38.34 35.95 37.34
230 NYSE XPEV Tue, Jul 27, 2021 39.34 39.83 33.86 34.70
229 NYSE XPEV Mon, Jul 26, 2021 39.61 43.02 39.41 40.75
228 NYSE XPEV Fri, Jul 23, 2021 41.99 42.08 39.72 41.00
227 NYSE XPEV Thu, Jul 22, 2021 43.55 43.95 42.66 43.27
226 NYSE XPEV Wed, Jul 21, 2021 41.62 44.42 41.37 43.87
225 NYSE XPEV Tue, Jul 20, 2021 39.94 40.99 39.10 40.76
224 NYSE XPEV Mon, Jul 19, 2021 38.18 39.90 37.21 39.72
223 NYSE XPEV Fri, Jul 16, 2021 38.93 39.55 38.38 39.03
222 NYSE XPEV Thu, Jul 15, 2021 37.49 39.30 36.92 38.51
221 NYSE XPEV Wed, Jul 14, 2021 38.89 39.51 37.28 37.77
220 NYSE XPEV Tue, Jul 13, 2021 39.70 40.31 38.51 39.19
219 NYSE XPEV Mon, Jul 12, 2021 39.95 40.89 38.62 39.80
218 NYSE XPEV Fri, Jul 9, 2021 40.36 40.69 38.87 39.92
217 NYSE XPEV Thu, Jul 8, 2021 38.75 41.47 38.38 40.00
216 NYSE XPEV Wed, Jul 7, 2021 43.36 44.25 40.42 41.47
215 NYSE XPEV Tue, Jul 6, 2021 42.19 45.33 42.19 44.05
214 NYSE XPEV Fri, Jul 2, 2021 43.81 44.12 41.51 43.74
213 NYSE XPEV Thu, Jul 1, 2021 46.28 47.98 42.90 43.66
212 NYSE XPEV Wed, Jun 30, 2021 43.23 44.78 43.03 44.42
211 NYSE XPEV Tue, Jun 29, 2021 44.15 45.10 43.37 44.32
210 NYSE XPEV Mon, Jun 28, 2021 42.40 45.53 42.36 45.31
209 NYSE XPEV Fri, Jun 25, 2021 41.15 42.45 40.77 42.16
208 NYSE XPEV Thu, Jun 24, 2021 42.20 42.27 40.16 40.95
207 NYSE XPEV Wed, Jun 23, 2021 42.02 42.73 41.05 41.61
206 NYSE XPEV Tue, Jun 22, 2021 42.45 43.55 39.71 39.99
205 NYSE XPEV Mon, Jun 21, 2021 44.93 45.00 42.08 43.63
204 NYSE XPEV Fri, Jun 18, 2021 44.64 45.75 44.43 45.23
203 NYSE XPEV Thu, Jun 17, 2021 41.09 44.40 40.96 44.24
202 NYSE XPEV Wed, Jun 16, 2021 38.87 41.26 38.64 41.03
201 NYSE XPEV Tue, Jun 15, 2021 41.25 42.00 40.05 40.17
200 NYSE XPEV Mon, Jun 14, 2021 41.94 43.20 41.45 42.60
199 NYSE XPEV Fri, Jun 11, 2021 38.90 41.77 38.68 41.50
198 NYSE XPEV Thu, Jun 10, 2021 38.20 39.17 38.03 38.61
197 NYSE XPEV Wed, Jun 9, 2021 40.10 40.24 37.77 38.07
196 NYSE XPEV Tue, Jun 8, 2021 38.97 40.16 38.69 39.65
195 NYSE XPEV Mon, Jun 7, 2021 37.07 38.77 36.69 38.36
194 NYSE XPEV Fri, Jun 4, 2021 36.37 37.73 35.90 37.11
193 NYSE XPEV Thu, Jun 3, 2021 34.84 37.06 34.28 35.95
192 NYSE XPEV Wed, Jun 2, 2021 34.50 36.23 34.15 35.00
191 NYSE XPEV Tue, Jun 1, 2021 33.70 34.77 33.04 34.60
190 NYSE XPEV Fri, May 28, 2021 32.17 33.09 31.85 32.13
189 NYSE XPEV Thu, May 27, 2021 31.70 32.43 30.83 32.39
188 NYSE XPEV Wed, May 26, 2021 29.98 32.06 29.66 31.57
187 NYSE XPEV Tue, May 25, 2021 29.60 30.48 28.54 29.38
186 NYSE XPEV Mon, May 24, 2021 28.61 29.54 27.69 29.13
185 NYSE XPEV Fri, May 21, 2021 29.21 29.27 28.22 28.58
184 NYSE XPEV Thu, May 20, 2021 28.04 29.38 27.84 28.80
183 NYSE XPEV Wed, May 19, 2021 26.28 27.87 26.07 27.64
182 NYSE XPEV Tue, May 18, 2021 26.50 27.78 26.06 27.32
181 NYSE XPEV Mon, May 17, 2021 25.82 26.60 25.33 26.12
180 NYSE XPEV Fri, May 14, 2021 24.01 25.99 23.87 25.70
179 NYSE XPEV Thu, May 13, 2021 25.14 25.68 22.73 23.56
178 NYSE XPEV Wed, May 12, 2021 24.87 25.67 24.53 24.76
177 NYSE XPEV Tue, May 11, 2021 23.90 25.24 23.00 24.93
176 NYSE XPEV Mon, May 10, 2021 26.81 26.81 25.02 25.46
175 NYSE XPEV Fri, May 7, 2021 26.61 27.67 26.41 26.69
174 NYSE XPEV Thu, May 6, 2021 27.64 28.20 25.77 26.38
173 NYSE XPEV Wed, May 5, 2021 29.17 28.79 27.82 27.99
172 NYSE XPEV Tue, May 4, 2021 28.37 29.15 27.67 28.97
171 NYSE XPEV Mon, May 3, 2021 30.09 30.24 28.87 29.02
170 NYSE XPEV Fri, Apr 30, 2021 29.90 31.00 29.43 29.91
169 NYSE XPEV Thu, Apr 29, 2021 31.97 32.02 29.82 30.52
168 NYSE XPEV Wed, Apr 28, 2021 31.46 32.27 31.10 31.69
167 NYSE XPEV Tue, Apr 27, 2021 32.97 33.01 31.37 31.59
166 NYSE XPEV Mon, Apr 26, 2021 33.50 33.59 32.23 33.00
165 NYSE XPEV Fri, Apr 23, 2021 32.40 33.44 32.15 33.30
164 NYSE XPEV Thu, Apr 22, 2021 32.62 33.18 31.68 32.37
163 NYSE XPEV Wed, Apr 21, 2021 30.97 32.61 30.57 32.60
162 NYSE XPEV Tue, Apr 20, 2021 31.30 31.84 30.35 31.27
161 NYSE XPEV Mon, Apr 19, 2021 31.30 31.40 29.77 31.20
160 NYSE XPEV Fri, Apr 16, 2021 30.78 31.04 30.35 30.92
159 NYSE XPEV Thu, Apr 15, 2021 32.96 32.96 30.59 31.40
158 NYSE XPEV Wed, Apr 14, 2021 35.85 35.95 32.69 32.89
157 NYSE XPEV Tue, Apr 13, 2021 34.54 36.03 34.21 35.48
156 NYSE XPEV Mon, Apr 12, 2021 34.90 36.14 33.70 33.99
155 NYSE XPEV Fri, Apr 9, 2021 34.92 35.27 34.29 34.49
154 NYSE XPEV Thu, Apr 8, 2021 34.89 35.77 34.47 35.45
153 NYSE XPEV Wed, Apr 7, 2021 36.31 36.31 33.95 34.07
152 NYSE XPEV Tue, Apr 6, 2021 35.90 37.47 35.32 37.01
151 NYSE XPEV Mon, Apr 5, 2021 37.46 37.54 35.49 36.01
150 NYSE XPEV Thu, Apr 1, 2021 38.87 39.24 36.65 36.95
149 NYSE XPEV Wed, Mar 31, 2021 34.99 37.00 34.18 36.51
148 NYSE XPEV Tue, Mar 30, 2021 30.99 33.82 30.96 33.82
147 NYSE XPEV Mon, Mar 29, 2021 31.52 32.14 30.69 31.41
146 NYSE XPEV Fri, Mar 26, 2021 31.58 33.05 31.08 32.14
145 NYSE XPEV Thu, Mar 25, 2021 29.95 33.10 29.57 32.53
144 NYSE XPEV Wed, Mar 24, 2021 36.24 36.24 30.72 30.85
143 NYSE XPEV Tue, Mar 23, 2021 36.99 37.66 36.27 36.33
142 NYSE XPEV Mon, Mar 22, 2021 38.06 38.39 36.77 37.88
141 NYSE XPEV Fri, Mar 19, 2021 34.93 37.70 34.65 37.48
140 NYSE XPEV Thu, Mar 18, 2021 35.13 36.80 34.91 35.00
139 NYSE XPEV Wed, Mar 17, 2021 34.50 36.62 33.58 36.12
138 NYSE XPEV Tue, Mar 16, 2021 35.74 37.39 34.82 35.93
137 NYSE XPEV Mon, Mar 15, 2021 36.09 36.34 34.55 35.37
136 NYSE XPEV Fri, Mar 12, 2021 32.97 35.27 32.78 35.15
135 NYSE XPEV Thu, Mar 11, 2021 32.69 35.00 32.17 34.81
134 NYSE XPEV Wed, Mar 10, 2021 32.05 32.47 30.12 30.70
133 NYSE XPEV Tue, Mar 9, 2021 29.49 31.66 28.14 29.97
132 NYSE XPEV Mon, Mar 8, 2021 29.44 30.65 26.90 26.92
131 NYSE XPEV Fri, Mar 5, 2021 29.22 29.90 25.27 28.03
130 NYSE XPEV Thu, Mar 4, 2021 29.87 31.38 27.34 29.36
129 NYSE XPEV Wed, Mar 3, 2021 32.49 32.66 29.79 30.03
128 NYSE XPEV Tue, Mar 2, 2021 33.54 33.77 31.38 31.50
127 NYSE XPEV Mon, Mar 1, 2021 35.01 35.82 34.73 35.50
126 NYSE XPEV Fri, Feb 26, 2021 34.98 35.82 33.00 34.11
125 NYSE XPEV Thu, Feb 25, 2021 38.00 38.01 34.75 35.40
124 NYSE XPEV Wed, Feb 24, 2021 37.83 39.08 35.75 38.71
123 NYSE XPEV Tue, Feb 23, 2021 36.40 38.04 32.72 37.91
122 NYSE XPEV Mon, Feb 22, 2021 39.74 40.47 37.80 38.00
121 NYSE XPEV Fri, Feb 19, 2021 42.46 42.58 40.66 40.88
120 NYSE XPEV Thu, Feb 18, 2021 41.95 42.07 39.88 41.15
119 NYSE XPEV Wed, Feb 17, 2021 44.23 44.37 41.91 43.41
118 NYSE XPEV Tue, Feb 16, 2021 47.03 47.35 44.43 45.01
117 NYSE XPEV Fri, Feb 12, 2021 46.90 47.21 45.88 46.89
116 NYSE XPEV Thu, Feb 11, 2021 48.11 48.83 46.30 47.13
115 NYSE XPEV Wed, Feb 10, 2021 48.72 51.19 47.12 47.77
114 NYSE XPEV Tue, Feb 9, 2021 47.56 49.17 46.08 48.75
113 NYSE XPEV Mon, Feb 8, 2021 46.50 48.35 45.60 47.61
112 NYSE XPEV Fri, Feb 5, 2021 48.45 48.50 46.46 46.93
111 NYSE XPEV Thu, Feb 4, 2021 47.95 48.35 46.94 48.13
110 NYSE XPEV Wed, Feb 3, 2021 46.99 47.99 45.86 47.52
109 NYSE XPEV Tue, Feb 2, 2021 50.13 50.13 46.03 47.01
108 NYSE XPEV Mon, Feb 1, 2021 51.11 51.34 47.63 49.27
107 NYSE XPEV Fri, Jan 29, 2021 50.01 51.00 47.05 48.18
106 NYSE XPEV Thu, Jan 28, 2021 49.72 51.26 47.76 50.16
105 NYSE XPEV Wed, Jan 27, 2021 51.95 53.06 49.40 49.96
104 NYSE XPEV Tue, Jan 26, 2021 54.75 56.38 52.87 54.00
103 NYSE XPEV Mon, Jan 25, 2021 58.47 60.04 51.66 54.65
102 NYSE XPEV Fri, Jan 22, 2021 54.58 57.58 54.20 56.39
101 NYSE XPEV Thu, Jan 21, 2021 53.30 55.68 50.53 54.31
100 NYSE XPEV Wed, Jan 20, 2021 55.97 58.37 50.81 52.46
99 NYSE XPEV Tue, Jan 19, 2021 49.97 54.74 49.85 53.84
98 NYSE XPEV Fri, Jan 15, 2021 49.33 49.67 46.66 47.82
97 NYSE XPEV Thu, Jan 14, 2021 52.00 52.04 49.51 50.31
96 NYSE XPEV Wed, Jan 13, 2021 53.70 54.76 50.34 51.66
95 NYSE XPEV Tue, Jan 12, 2021 45.55 54.75 45.36 54.30
94 NYSE XPEV Mon, Jan 11, 2021 46.31 47.24 43.60 44.36
93 NYSE XPEV Fri, Jan 8, 2021 47.92 47.95 44.02 45.45
92 NYSE XPEV Thu, Jan 7, 2021 42.40 45.49 42.07 44.99
91 NYSE XPEV Wed, Jan 6, 2021 41.57 43.97 40.60 41.23
90 NYSE XPEV Tue, Jan 5, 2021 44.13 44.99 41.62 42.34
89 NYSE XPEV Mon, Jan 4, 2021 45.60 47.69 43.48 44.10
88 NYSE XPEV Thu, Dec 31, 2020 42.78 44.66 41.95 42.83
87 NYSE XPEV Wed, Dec 30, 2020 42.83 43.24 41.16 42.29
86 NYSE XPEV Tue, Dec 29, 2020 38.75 41.82 37.60 41.55
85 NYSE XPEV Mon, Dec 28, 2020 41.79 41.86 37.50 38.01
84 NYSE XPEV Thu, Dec 24, 2020 43.04 44.20 41.64 41.87
83 NYSE XPEV Wed, Dec 23, 2020 44.77 44.96 43.08 43.80
82 NYSE XPEV Tue, Dec 22, 2020 47.42 47.49 43.75 45.05
81 NYSE XPEV Mon, Dec 21, 2020 45.11 47.88 45.02 46.97
80 NYSE XPEV Fri, Dec 18, 2020 46.06 48.79 44.61 46.38
79 NYSE XPEV Thu, Dec 17, 2020 47.01 47.89 45.22 46.38
78 NYSE XPEV Wed, Dec 16, 2020 50.54 51.07 46.75 47.40
77 NYSE XPEV Tue, Dec 15, 2020 48.60 51.24 47.25 49.49
76 NYSE XPEV Mon, Dec 14, 2020 45.93 48.10 44.30 47.17
75 NYSE XPEV Fri, Dec 11, 2020 44.18 46.83 43.65 44.31
74 NYSE XPEV Thu, Dec 10, 2020 42.94 45.08 42.84 44.80
73 NYSE XPEV Wed, Dec 9, 2020 47.04 47.71 43.55 44.65
72 NYSE XPEV Tue, Dec 8, 2020 50.05 51.98 48.16 48.69
71 NYSE XPEV Mon, Dec 7, 2020 46.07 51.08 46.00 48.30
70 NYSE XPEV Fri, Dec 4, 2020 50.34 52.92 48.40 49.34
69 NYSE XPEV Thu, Dec 3, 2020 56.96 57.55 51.45 51.82
68 NYSE XPEV Wed, Dec 2, 2020 47.01 57.38 46.01 56.00
67 NYSE XPEV Tue, Dec 1, 2020 61.79 63.35 51.30 52.36
66 NYSE XPEV Mon, Nov 30, 2020 62.76 62.80 55.50 58.76
65 NYSE XPEV Fri, Nov 27, 2020 65.29 68.42 61.15 64.28
64 NYSE XPEV Wed, Nov 25, 2020 64.65 67.19 63.01 64.27
63 NYSE XPEV Tue, Nov 24, 2020 72.17 74.49 62.77 70.63
62 NYSE XPEV Mon, Nov 23, 2020 56.75 73.06 56.54 72.17
61 NYSE XPEV Fri, Nov 20, 2020 48.66 56.77 48.30 53.89
60 NYSE XPEV Thu, Nov 19, 2020 41.72 48.19 41.06 48.11
59 NYSE XPEV Wed, Nov 18, 2020 43.29 43.97 40.10 42.18
58 NYSE XPEV Tue, Nov 17, 2020 46.28 47.10 42.40 42.91
57 NYSE XPEV Mon, Nov 16, 2020 40.53 45.49 39.00 44.10
56 NYSE XPEV Fri, Nov 13, 2020 47.96 51.27 38.00 41.99
55 NYSE XPEV Thu, Nov 12, 2020 36.48 48.57 35.60 44.73
54 NYSE XPEV Wed, Nov 11, 2020 31.26 33.67 30.49 33.53
53 NYSE XPEV Tue, Nov 10, 2020 34.39 36.50 31.01 32.90
52 NYSE XPEV Mon, Nov 9, 2020 35.43 36.19 31.28 34.07
51 NYSE XPEV Fri, Nov 6, 2020 36.32 39.50 33.18 34.81
50 NYSE XPEV Thu, Nov 5, 2020 30.26 36.44 29.80 35.85
49 NYSE XPEV Wed, Nov 4, 2020 24.04 27.44 23.40 27.39
48 NYSE XPEV Tue, Nov 3, 2020 21.40 22.48 20.25 22.21
47 NYSE XPEV Mon, Nov 2, 2020 21.47 22.46 20.51 20.72
46 NYSE XPEV Fri, Oct 30, 2020 20.41 21.36 19.21 19.38
45 NYSE XPEV Thu, Oct 29, 2020 19.19 20.82 19.19 20.72
44 NYSE XPEV Wed, Oct 28, 2020 19.67 19.67 18.50 19.02
43 NYSE XPEV Tue, Oct 27, 2020 19.62 20.25 19.54 19.90
42 NYSE XPEV Mon, Oct 26, 2020 20.06 20.28 19.20 19.62
41 NYSE XPEV Fri, Oct 23, 2020 20.90 20.93 19.95 20.05
40 NYSE XPEV Thu, Oct 22, 2020 20.77 20.89 20.14 20.82
39 NYSE XPEV Wed, Oct 21, 2020 20.20 20.47 20.01 20.42
38 NYSE XPEV Tue, Oct 20, 2020 20.21 20.65 20.00 20.14
37 NYSE XPEV Mon, Oct 19, 2020 21.82 21.93 19.82 19.84
36 NYSE XPEV Fri, Oct 16, 2020 22.98 23.10 21.32 21.77
35 NYSE XPEV Thu, Oct 15, 2020 21.93 22.76 21.05 22.16
34 NYSE XPEV Wed, Oct 14, 2020 20.31 22.55 20.18 22.05
33 NYSE XPEV Tue, Oct 13, 2020 19.70 19.80 19.31 19.64
32 NYSE XPEV Mon, Oct 12, 2020 20.45 20.53 19.76 19.88
31 NYSE XPEV Fri, Oct 9, 2020 19.75 20.06 19.51 20.00
30 NYSE XPEV Thu, Oct 8, 2020 20.51 20.63 19.72 19.86
29 NYSE XPEV Wed, Oct 7, 2020 19.98 20.59 19.85 20.16
28 NYSE XPEV Tue, Oct 6, 2020 20.44 20.91 19.20 19.70
27 NYSE XPEV Mon, Oct 5, 2020 19.58 20.39 19.22 20.04
26 NYSE XPEV Fri, Oct 2, 2020 18.00 18.56 17.98 18.19
25 NYSE XPEV Thu, Oct 1, 2020 20.15 20.23 18.51 18.67
24 NYSE XPEV Wed, Sep 30, 2020 19.94 20.09 19.16 20.07
23 NYSE XPEV Tue, Sep 29, 2020 19.06 19.20 18.53 18.78
22 NYSE XPEV Mon, Sep 28, 2020 19.02 19.45 18.50 19.06
21 NYSE XPEV Fri, Sep 25, 2020 17.81 18.00 17.12 17.93
20 NYSE XPEV Thu, Sep 24, 2020 18.00 18.17 17.11 17.45
19 NYSE XPEV Wed, Sep 23, 2020 19.42 19.42 18.10 18.41
18 NYSE XPEV Tue, Sep 22, 2020 18.50 19.58 18.17 19.31
17 NYSE XPEV Mon, Sep 21, 2020 18.27 18.38 17.43 18.15
16 NYSE XPEV Fri, Sep 18, 2020 19.44 19.48 18.86 18.90
15 NYSE XPEV Thu, Sep 17, 2020 19.01 19.67 19.01 19.24
14 NYSE XPEV Wed, Sep 16, 2020 20.66 20.78 19.62 19.92
13 NYSE XPEV Tue, Sep 15, 2020 20.59 21.14 20.26 21.12
12 NYSE XPEV Mon, Sep 14, 2020 19.14 20.56 18.38 20.48
11 NYSE XPEV Fri, Sep 11, 2020 19.49 19.55 18.36 19.10
10 NYSE XPEV Thu, Sep 10, 2020 18.31 19.51 18.31 19.28
9 NYSE XPEV Wed, Sep 9, 2020 18.58 18.65 17.91 18.07
8 NYSE XPEV Tue, Sep 8, 2020 17.91 18.56 17.37 17.73
7 NYSE XPEV Fri, Sep 4, 2020 19.98 20.18 18.01 19.03
6 NYSE XPEV Thu, Sep 3, 2020 20.93 21.05 20.00 20.03
5 NYSE XPEV Wed, Sep 2, 2020 21.99 22.00 20.38 21.09
4 NYSE XPEV Tue, Sep 1, 2020 20.98 21.79 20.10 21.61
3 NYSE XPEV Mon, Aug 31, 2020 22.69 22.79 20.33 20.50
2 NYSE XPEV Fri, Aug 28, 2020 23.98 24.40 22.02 22.79
1 NYSE XPEV Thu, Aug 27, 2020 23.10 25.00 21.20 21.22
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024