XPEV(XPEV)
XPEV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $15.08 | $15.17 | $14.72 | $15.14 | 4.78M |
| 5/19/2026 | $14.94 | $14.99 | $14.75 | $14.94 | 4.61M |
| 5/18/2026 | $15.60 | $15.60 | $14.91 | $15.06 | 8.21M |
| 5/15/2026 | $15.61 | $15.73 | $15.46 | $15.62 | 6.58M |
| 5/14/2026 | $15.92 | $16.33 | $15.66 | $16.12 | 10.56M |
| 5/13/2026 | $15.94 | $16.88 | $15.85 | $16.68 | 9.60M |
| 5/12/2026 | $16.05 | $16.20 | $15.79 | $16.16 | 6.15M |
| 5/11/2026 | $15.94 | $16.40 | $15.92 | $16.15 | 7.30M |
| 5/8/2026 | $15.64 | $15.80 | $15.58 | $15.62 | 4.29M |
| 5/7/2026 | $15.87 | $15.95 | $15.50 | $15.55 | 5.52M |
| 5/6/2026 | $15.60 | $15.99 | $15.44 | $15.93 | 6.25M |
| 5/5/2026 | $16.07 | $16.15 | $15.82 | $15.82 | 3.14M |
| 5/4/2026 | $15.93 | $16.18 | $15.90 | $15.98 | 3.41M |
| 5/1/2026 | $16.20 | $16.51 | $15.83 | $15.83 | 7.63M |
| 4/30/2026 | $15.76 | $16.38 | $15.60 | $16.30 | 6.35M |
| 4/29/2026 | $15.93 | $16.04 | $15.82 | $15.86 | 5.26M |
| 4/28/2026 | $15.96 | $16.21 | $15.71 | $16.15 | 8.78M |
| 4/27/2026 | $16.50 | $17.00 | $16.41 | $16.56 | 5.01M |
| 4/24/2026 | $16.30 | $16.67 | $16.18 | $16.66 | 7.62M |
| 4/23/2026 | $16.26 | $16.31 | $15.70 | $15.90 | 16.93M |
| 4/22/2026 | $17.07 | $17.11 | $16.93 | $16.97 | 5.11M |
| 4/21/2026 | $17.45 | $17.51 | $17.09 | $17.21 | 6.86M |
| 4/20/2026 | $17.80 | $17.81 | $17.50 | $17.80 | 5.54M |
| 4/17/2026 | $18.19 | $18.36 | $17.97 | $18.10 | 5.61M |
| 4/16/2026 | $17.92 | $18.49 | $17.61 | $18.25 | 6.91M |
| 4/15/2026 | $17.31 | $17.76 | $17.22 | $17.66 | 6.69M |
| 4/14/2026 | $17.25 | $17.90 | $17.24 | $17.87 | 5.76M |
| 4/13/2026 | $17.28 | $17.49 | $17.20 | $17.47 | 2.31M |
| 4/10/2026 | $17.23 | $17.75 | $17.20 | $17.42 | 5.51M |
| 4/9/2026 | $17.20 | $17.35 | $16.87 | $17.29 | 5.16M |
| 4/8/2026 | $18.01 | $18.08 | $17.74 | $17.80 | 4.28M |
| 4/7/2026 | $17.26 | $17.34 | $16.88 | $17.22 | 2.72M |
| 4/6/2026 | $17.71 | $17.77 | $17.30 | $17.40 | 2.22M |
| 4/2/2026 | $17.02 | $17.73 | $17.02 | $17.70 | 3.41M |
| 4/1/2026 | $17.47 | $17.73 | $17.39 | $17.51 | 5.68M |
| 3/31/2026 | $16.60 | $17.20 | $16.25 | $17.11 | 5.67M |
| 3/30/2026 | $17.05 | $17.09 | $16.57 | $16.72 | 5.01M |
| 3/27/2026 | $17.53 | $17.67 | $16.82 | $16.93 | 6.76M |
| 3/26/2026 | $18.04 | $18.19 | $17.32 | $17.61 | 8.86M |
| 3/25/2026 | $18.50 | $18.90 | $18.41 | $18.86 | 4.83M |
| 3/24/2026 | $18.55 | $19.04 | $18.48 | $18.86 | 4.88M |
| 3/23/2026 | $18.31 | $19.05 | $18.16 | $18.87 | 10.39M |
| 3/20/2026 | $18.36 | $18.70 | $17.39 | $17.55 | 14.30M |
| 3/19/2026 | $18.70 | $19.22 | $18.52 | $19.15 | 5.74M |
| 3/18/2026 | $18.99 | $19.10 | $18.70 | $18.77 | 5.47M |
| 3/17/2026 | $19.95 | $20.01 | $19.14 | $19.16 | 9.65M |
| 3/16/2026 | $19.73 | $20.30 | $19.64 | $20.09 | 4.42M |
| 3/13/2026 | $20.30 | $20.48 | $19.97 | $19.97 | 11.08M |
| 3/12/2026 | $19.59 | $20.42 | $19.59 | $19.98 | 13.54M |
| 3/11/2026 | $19.27 | $19.54 | $18.95 | $19.29 | 6.76M |
| 3/10/2026 | $18.71 | $19.25 | $18.52 | $18.87 | 7.21M |
| 3/9/2026 | $17.92 | $18.80 | $17.91 | $18.45 | 14.80M |
| 3/6/2026 | $16.52 | $17.43 | $16.50 | $17.32 | 9.55M |
| 3/5/2026 | $16.27 | $16.60 | $16.01 | $16.34 | 5.89M |
| 3/4/2026 | $16.04 | $16.32 | $16.02 | $16.17 | 6.15M |
| 3/3/2026 | $15.95 | $15.97 | $15.38 | $15.87 | 9.54M |
| 3/2/2026 | $16.96 | $17.02 | $16.68 | $16.99 | 5.47M |
| 2/27/2026 | $17.48 | $17.62 | $17.34 | $17.56 | 3.13M |
| 2/26/2026 | $17.41 | $17.80 | $17.22 | $17.76 | 6.47M |
| 2/25/2026 | $18.27 | $18.41 | $18.01 | $18.18 | 4.65M |
| 2/24/2026 | $17.83 | $18.80 | $17.83 | $18.73 | 8.46M |
| 2/23/2026 | $17.67 | $17.92 | $17.43 | $17.56 | 2.33M |
| 2/20/2026 | $17.31 | $17.63 | $17.22 | $17.62 | 2.42M |
| 2/19/2026 | $17.76 | $17.83 | $17.55 | $17.75 | 2.16M |