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 |
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!
Check out the Symbol Surfing blog to learn about investing.