Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XPEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.77 | 0.49 | 5.92% | 8.72 | 10.47 | 8.56 | 61,553,745 |
| May 20 2024 | 8.28 | -0.02 | -0.24% | 8.51 | 8.54 | 8.14 | 17,748,712 |
| May 17 2024 | 8.30 | 0.03 | 0.36% | 8.16 | 8.465 | 8.03 | 9,191,015 |
| May 16 2024 | 8.27 | 0.28 | 3.50% | 8.05 | 8.45 | 7.90 | 9,460,541 |
| May 15 2024 | 7.99 | -0.29 | -3.50% | 8.51 | 8.53 | 7.87 | 11,617,580 |
| May 14 2024 | 8.28 | 0.19 | 2.35% | 8.06 | 8.29 | 8.03 | 10,638,059 |
| May 13 2024 | 8.09 | 0.36 | 4.66% | 7.89 | 8.43 | 7.89 | 18,553,010 |
| May 10 2024 | 7.73 | -0.43 | -5.27% | 8.11 | 8.29 | 7.68 | 18,355,497 |
| May 09 2024 | 8.16 | 0.27 | 3.42% | 8.13 | 8.34 | 8.04 | 10,060,835 |
| May 08 2024 | 7.89 | -0.54 | -6.41% | 8.01 | 8.03 | 7.67 | 21,737,068 |
| May 07 2024 | 8.43 | -0.60 | -6.64% | 8.79 | 8.79 | 8.40 | 13,482,809 |
| May 06 2024 | 9.03 | -0.03 | -0.33% | 8.97 | 9.1473 | 8.88 | 11,818,837 |
| May 03 2024 | 9.06 | -0.34 | -3.62% | 9.13 | 9.2971 | 8.93 | 16,577,707 |
| May 02 2024 | 9.40 | 1.28 | 15.76% | 8.74 | 9.53 | 8.58 | 28,712,027 |
| May 01 2024 | 8.12 | -0.01 | -0.12% | 8.12 | 8.30 | 7.985 | 14,002,593 |
| Apr 30 2024 | 8.13 | 0.03 | 0.37% | 7.98 | 8.15 | 7.92 | 9,029,936 |
| Apr 29 2024 | 8.10 | 0.26 | 3.32% | 7.92 | 8.105 | 7.835 | 14,246,343 |
| Apr 26 2024 | 7.84 | 0.76 | 10.73% | 7.69 | 7.98 | 7.65 | 19,366,367 |
| Apr 25 2024 | 7.08 | 0.00 | 0.00% | 6.99 | 7.11 | 6.945 | 6,033,091 |
| Apr 24 2024 | 7.08 | -0.10 | -1.39% | 7.30 | 7.39 | 7.04 | 10,536,186 |
| Apr 23 2024 | 7.18 | 0.20 | 2.87% | 6.96 | 7.20 | 6.92 | 11,776,710 |
| Apr 22 2024 | 6.98 | 0.05 | 0.72% | 6.71 | 7.06 | 6.5505 | 15,108,817 |
| Apr 19 2024 | 6.93 | -0.24 | -3.35% | 7.00 | 7.11 | 6.86 | 11,291,995 |
| Apr 18 2024 | 7.17 | -0.25 | -3.37% | 7.37 | 7.39 | 7.00 | 15,557,928 |
| Apr 17 2024 | 7.42 | 0.27 | 3.78% | 7.42 | 7.59 | 7.21 | 16,394,791 |
| Apr 16 2024 | 7.15 | -0.05 | -0.69% | 7.00 | 7.27 | 6.99 | 12,530,807 |
| Apr 15 2024 | 7.20 | -0.26 | -3.49% | 7.51 | 7.51 | 7.07 | 12,878,805 |
| Apr 12 2024 | 7.46 | -0.81 | -9.79% | 7.83 | 7.85 | 7.40 | 16,755,160 |
| Apr 11 2024 | 8.27 | 0.12 | 1.47% | 8.14 | 8.295 | 8.07 | 7,791,013 |
| Apr 10 2024 | 8.15 | 0.08 | 0.99% | 8.01 | 8.19 | 7.93 | 12,686,639 |
| Apr 09 2024 | 8.07 | 0.69 | 9.35% | 7.57 | 8.11 | 7.54 | 22,386,479 |
| Apr 08 2024 | 7.38 | -0.01 | -0.14% | 7.25 | 7.43 | 7.18 | 11,387,392 |
| Apr 05 2024 | 7.39 | -0.03 | -0.40% | 7.37 | 7.70 | 7.32 | 15,562,778 |
| Apr 04 2024 | 7.42 | -0.01 | -0.13% | 7.51 | 7.69 | 7.42 | 15,422,351 |
| Apr 03 2024 | 7.43 | -0.16 | -2.11% | 7.36 | 7.45 | 7.27 | 12,538,925 |
| Apr 02 2024 | 7.59 | -0.17 | -2.19% | 7.50 | 7.60 | 7.305 | 15,706,407 |
| Apr 01 2024 | 7.76 | 0.08 | 1.04% | 7.80 | 7.99 | 7.65 | 15,914,614 |
| Mar 28 2024 | 7.68 | -0.13 | -1.66% | 8.08 | 8.14 | 7.61 | 28,494,399 |
| Mar 27 2024 | 7.81 | -0.73 | -8.55% | 8.16 | 8.17 | 7.75 | 37,054,939 |
| Mar 26 2024 | 8.54 | -0.03 | -0.35% | 8.70 | 8.75 | 8.50 | 10,108,446 |
| Mar 25 2024 | 8.57 | 0.05 | 0.59% | 8.57 | 8.80 | 8.51 | 10,624,192 |
| Mar 22 2024 | 8.52 | -0.72 | -7.79% | 8.85 | 8.85 | 8.445 | 19,665,914 |
| Mar 21 2024 | 9.24 | -0.27 | -2.84% | 9.47 | 9.70 | 9.24 | 15,756,854 |
| Mar 20 2024 | 9.51 | -0.38 | -3.84% | 9.51 | 9.61 | 9.13 | 37,385,886 |
| Mar 19 2024 | 9.89 | 0.07 | 0.71% | 10.18 | 10.5224 | 9.27 | 23,055,987 |
| Mar 18 2024 | 9.82 | 0.18 | 1.87% | 10.31 | 10.45 | 9.78 | 15,667,223 |
| Mar 15 2024 | 9.64 | 0.25 | 2.66% | 9.66 | 9.83 | 9.57 | 8,935,750 |
| Mar 14 2024 | 9.39 | -0.61 | -6.10% | 9.78 | 9.8725 | 9.29 | 10,730,484 |
| Mar 13 2024 | 10.00 | -0.32 | -3.10% | 10.18 | 10.41 | 9.98 | 9,545,535 |
| Mar 12 2024 | 10.32 | 0.27 | 2.69% | 10.41 | 10.6422 | 10.10 | 10,996,133 |
| Mar 11 2024 | 10.05 | 0.53 | 5.57% | 9.87 | 10.25 | 9.87 | 12,615,964 |
| Mar 08 2024 | 9.52 | 0.07 | 0.74% | 9.46 | 9.69 | 9.44 | 9,927,017 |
| Mar 07 2024 | 9.45 | -0.15 | -1.56% | 9.28 | 9.46 | 9.04 | 10,999,042 |
| Mar 06 2024 | 9.60 | 0.45 | 4.92% | 9.72 | 9.87 | 9.36 | 11,371,722 |
| Mar 05 2024 | 9.15 | 0.00 | 0.00% | 9.01 | 9.41 | 8.91 | 9,399,219 |
| Mar 04 2024 | 9.15 | -0.80 | -8.04% | 9.40 | 9.45 | 9.035 | 12,248,262 |
| Mar 01 2024 | 9.95 | 0.52 | 5.51% | 9.43 | 10.14 | 9.39 | 22,290,439 |
| Feb 29 2024 | 9.43 | 0.70 | 8.02% | 9.24 | 9.69 | 9.19 | 17,890,149 |
| Feb 28 2024 | 8.73 | -0.65 | -6.93% | 8.95 | 8.98 | 8.65 | 12,454,856 |
| Feb 27 2024 | 9.38 | 0.16 | 1.74% | 9.43 | 9.59 | 9.26 | 10,014,037 |
| Feb 26 2024 | 9.22 | 0.59 | 6.84% | 8.93 | 9.43 | 8.92 | 15,899,728 |
| Feb 23 2024 | 8.63 | -0.51 | -5.58% | 8.92 | 9.03 | 8.57 | 11,698,794 |
| Feb 22 2024 | 9.14 | 0.06 | 0.66% | 9.20 | 9.24 | 8.94 | 7,349,421 |
