XPeng Inc. American depositary shares each representing two Class A ordinary sharesのデータ

XPeng Inc. American depositary shares each representing two Class A ordinary sharesの基本情報

名前 XPeng Inc. American depositary shares each representing two Class A ordinary shares
ティッカー XPEV
国 China
上場年 2020.0
セクター Capital Goods

XPeng Inc. American depositary shares each representing two Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.35 44.43 47.03 45.01 14906200.0 45.01
2021-02-12 47.21 45.88 46.9 46.89 8116300.0 46.89
2021-02-11 48.83 46.3 48.11 47.13 11042500.0 47.13
2021-02-10 51.19 47.12 48.72 47.77 20108400.0 47.77
2021-02-09 49.17 46.08 47.56 48.75 23543800.0 48.75
2021-02-08 48.35 45.6 46.5 47.61 14494400.0 47.61
2021-02-05 48.5 46.46 48.45 46.93 10165200.0 46.93
2021-02-04 48.35 46.94 47.95 48.13 9469600.0 48.13
2021-02-03 47.99 45.86 46.99 47.52 13241500.0 47.52
2021-02-02 50.13 46.03 50.13 47.01 18144000.0 47.01
2021-02-01 51.34 47.63 51.11 49.27 15679300.0 49.27
2021-01-29 51.0 47.05 50.01 48.18 13688000.0 48.18
2021-01-28 51.26 47.76 49.72 50.16 14453400.0 50.16
2021-01-27 53.06 49.4 51.95 49.96 17383200.0 49.96
2021-01-26 56.38 52.87 54.75 54.0 12374800.0 54.0
2021-01-25 60.04 51.66 58.47 54.65 23297900.0 54.65
2021-01-22 57.58 54.2 54.58 56.39 22148300.0 56.39
2021-01-21 55.68 50.53 53.3 54.31 21380100.0 54.31
2021-01-20 58.37 50.81 55.97 52.46 32728400.0 52.46
2021-01-19 54.74 49.85 49.97 53.84 35241600.0 53.84
2021-01-15 49.67 46.66 49.33 47.82 19804600.0 47.82
2021-01-14 52.04 49.51 52.0 50.31 17764400.0 50.31
2021-01-13 54.76 50.34 53.7 51.66 28490600.0 51.66
2021-01-12 54.75 45.36 45.55 54.3 57973500.0 54.3
2021-01-11 47.24 43.6 46.31 44.36 21540000.0 44.36
2021-01-08 47.95 44.02 47.92 45.45 22085400.0 45.45
2021-01-07 45.49 42.07 42.4 44.99 19662000.0 44.99
2021-01-06 43.97 40.6 41.57 41.23 23483800.0 41.23
2021-01-05 44.99 41.62 44.13 42.34 22844800.0 42.34
2021-01-04 47.69 43.48 45.6 44.1 39630300.0 44.1
2020-12-31 44.66 41.95 42.78 42.83 21903100.0 42.83
2020-12-30 43.24 41.16 42.83 42.29 20341500.0 42.29
2020-12-29 41.82 37.6 38.75 41.55 24437000.0 41.55
2020-12-28 41.86 37.5 41.79 38.01 30945500.0 38.01
2020-12-24 44.2 41.64 43.04 41.87 15453300.0 41.87
2020-12-23 44.96 43.08 44.77 43.8 13495200.0 43.8
2020-12-22 47.49 43.75 47.42 45.05 19407600.0 45.05
2020-12-21 47.88 45.02 45.11 46.97 18790900.0 46.97
2020-12-18 48.79 44.61 46.06 46.38 24368900.0 46.38
2020-12-17 47.89 45.22 47.01 46.38 20787400.0 46.38
2020-12-16 51.07 46.75 50.54 47.4 22522900.0 47.4
2020-12-15 51.24 47.25 48.6 49.49 35698900.0 49.49
2020-12-14 48.1 44.3 45.93 47.17 34420400.0 47.17
2020-12-11 46.83 43.65 44.18 44.31 22730900.0 44.31
2020-12-10 45.08 42.84 42.94 44.8 27260400.0 44.8
2020-12-09 47.71 43.55 47.04 44.65 57540500.0 44.65
2020-12-08 51.98 48.16 50.05 48.69 26377400.0 48.69
2020-12-07 51.08 46.0 46.07 48.3 37935200.0 48.3
2020-12-04 52.92 48.4 50.34 49.34 27406400.0 49.34
2020-12-03 57.55 51.45 56.96 51.82 32475600.0 51.82
2020-12-02 57.38 46.01 47.01 56.0 60694200.0 56.0
2020-12-01 63.35 51.3 61.79 52.36 49213900.0 52.36
2020-11-30 62.8 55.5 62.76 58.76 38926500.0 58.76
2020-11-27 68.42 61.15 65.29 64.28 26582800.0 64.28
2020-11-25 67.19 63.01 64.65 64.27 49197400.0 64.27
2020-11-24 74.49 62.77 72.17 70.63 99907800.0 70.63
2020-11-23 73.06 56.54 56.75 72.17 100012200.0 72.17
2020-11-20 56.77 48.3 48.66 53.89 79374800.0 53.89
2020-11-19 48.19 41.06 41.72 48.11 35122700.0 48.11
2020-11-18 43.97 40.1 43.29 42.18 26428600.0 42.18
2020-11-17 47.1 42.4 46.28 42.91 28768600.0 42.91
2020-11-16 45.49 39.0 40.53 44.1 39098400.0 44.1
2020-11-13 51.27 38.0 47.96 41.99 92071900.0 41.99
2020-11-12 48.57 35.6 36.48 44.73 166146200.0 44.73
2020-11-11 33.67 30.49 31.26 33.53 24899000.0 33.53
2020-11-10 36.5 31.01 34.39 32.9 32340200.0 32.9
2020-11-09 36.19 31.28 35.43 34.07 34809300.0 34.07
2020-11-06 39.5 33.18 36.32 34.81 102189400.0 34.81
2020-11-05 36.44 29.8 30.26 35.85 89538500.0 35.85
2020-11-04 27.44 23.4 24.04 27.39 50724000.0 27.39
2020-11-03 22.48 20.25 21.4 22.21 11308100.0 22.21
2020-11-02 22.46 20.51 21.47 20.72 19916300.0 20.72
2020-10-30 21.36 19.21 20.41 19.38 9323700.0 19.38
2020-10-29 20.82 19.19 19.19 20.72 10753300.0 20.72
2020-10-28 19.67 18.5 19.67 19.02 5551500.0 19.02
2020-10-27 20.25 19.54 19.62 19.9 3603800.0 19.9
2020-10-26 20.28 19.2 20.06 19.62 4263800.0 19.62
2020-10-23 20.93 19.95 20.9 20.05 4465800.0 20.05
2020-10-22 20.89 20.14 20.77 20.82 6382600.0 20.82
2020-10-21 20.47 20.01 20.2 20.42 4159700.0 20.42
2020-10-20 20.65 20.0 20.21 20.14 5993600.0 20.14
2020-10-19 21.93 19.82 21.82 19.84 8204100.0 19.84
2020-10-16 23.1 21.32 22.98 21.77 6251900.0 21.77
2020-10-15 22.76 21.05 21.93 22.16 10449200.0 22.16
2020-10-14 22.55 20.18 20.31 22.05 18411600.0 22.05
2020-10-13 19.8 19.31 19.7 19.64 3824000.0 19.64
2020-10-12 20.53 19.76 20.45 19.88 4898800.0 19.88
2020-10-09 20.06 19.51 19.75 20.0 2932100.0 20.0
2020-10-08 20.63 19.72 20.51 19.86 3516700.0 19.86
2020-10-07 20.59 19.85 19.98 20.16 4938600.0 20.16
2020-10-06 20.91 19.2 20.44 19.7 7054000.0 19.7
2020-10-05 20.39 19.22 19.58 20.04 14572300.0 20.04
2020-10-02 18.56 17.98 18.0 18.19 4525000.0 18.19
2020-10-01 20.23 18.51 20.15 18.67 10024400.0 18.67
2020-09-30 20.09 19.16 19.94 20.07 10356900.0 20.07
2020-09-29 19.2 18.53 19.06 18.78 5833800.0 18.78
2020-09-28 19.45 18.5 19.02 19.06 5507500.0 19.06
2020-09-25 18.0 17.12 17.81 17.93 5330800.0 17.93
2020-09-24 18.17 17.11 18.0 17.45 3995300.0 17.45
2020-09-23 19.42 18.1 19.42 18.41 3273900.0 18.41
2020-09-22 19.58 18.17 18.5 19.31 4131300.0 19.31
2020-09-21 18.38 17.42 18.27 18.15 5191200.0 18.15
2020-09-18 19.48 18.86 19.44 18.9 2789400.0 18.9
2020-09-17 19.67 19.01 19.01 19.24 2888000.0 19.24
2020-09-16 20.78 19.62 20.66 19.92 4053700.0 19.92
2020-09-15 21.14 20.26 20.59 21.12 4332400.0 21.12
2020-09-14 20.56 18.38 19.14 20.48 6296600.0 20.48
2020-09-11 19.55 18.36 19.49 19.1 4259700.0 19.1
2020-09-10 19.5 18.31 18.31 19.28 15465200.0 19.28
2020-09-09 18.65 17.91 18.58 18.07 5889000.0 18.07
2020-09-08 18.56 17.37 17.91 17.73 8724000.0 17.73
2020-09-04 20.18 18.01 19.98 19.03 10957400.0 19.03
2020-09-03 21.05 20.0 20.93 20.03 7897100.0 20.03
2020-09-02 22.0 20.38 21.99 21.09 9090100.0 21.09
2020-09-01 21.79 20.1 20.98 21.61 15291400.0 21.61
2020-08-31 22.79 20.33 22.69 20.5 20816000.0 20.5
2020-08-28 24.4 22.02 23.98 22.79 44847300.0 22.79
2020-08-27 25.0 21.2 23.1 21.22 82219700.0 21.22