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 |
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 |