XPeng, Inc. ADR(MX:XPEVN)
MX$183.40-5.72 (-3.02%)
MX:XPEVN
XPeng, Inc. ADR historical prices
MX$183.40
At close:-5.72 (-3.02%)
XPeng, Inc. ADR (XPEVN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 183.15 | 183.75 | 183.00 | 183.40 | 183.40 | -3.02% | 3,050 | 1.36 |
| Nov 10, 2026 | 189.12 | 189.13 | 189.12 | 189.12 | 189.12 | -0.46% | 162 | 0.07 |
| Nov 09, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -1.21% | 801 | 0.36 |
| Nov 06, 2026 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | +6.74% | 52 | 0.02 |
| Nov 05, 2026 | 178.00 | 178.00 | 176.50 | 178.00 | 178.00 | -3.37% | 9,148 | 4.39 |
| Nov 04, 2026 | 185.40 | 185.70 | 184.20 | 184.20 | 184.20 | +2.05% | 5,074 | 2.53 |
| Nov 03, 2026 | 181.80 | 181.80 | 180.00 | 180.50 | 180.50 | +6.81% | 4,720 | 2.25 |
| Nov 02, 2026 | 168.99 | 172.20 | 168.99 | 168.99 | 168.99 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 172.20 | 172.20 | 168.99 | 168.99 | 168.99 | -1.82% | 6,059 | 3.00 |
| Oct 29, 2026 | 173.10 | 173.10 | 172.13 | 172.13 | 172.13 | -0.71% | 588 | 0.29 |
| Oct 28, 2026 | 173.55 | 173.55 | 172.68 | 173.36 | 173.36 | +0.12% | 1,526 | 0.77 |
| Oct 27, 2026 | 172.60 | 173.16 | 172.60 | 173.16 | 173.16 | +2.46% | 1,099 | 0.56 |
| Oct 26, 2026 | 172.78 | 172.78 | 169.01 | 169.01 | 169.01 | -1.74% | 148 | 0.08 |
| Oct 23, 2026 | 172.50 | 172.50 | 172.00 | 172.00 | 172.00 | +0.86% | 669 | 0.34 |
| Oct 22, 2026 | 173.62 | 173.62 | 170.53 | 170.53 | 170.53 | -1.36% | 6,405 | 3.46 |
| Oct 21, 2026 | 173.85 | 173.85 | 172.88 | 172.88 | 172.88 | -5.01% | 3,005 | 1.50 |
| Oct 20, 2026 | 176.00 | 183.00 | 175.61 | 182.00 | 182.00 | +7.06% | 8,191 | 4.36 |
| Oct 19, 2026 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | -0.33% | 99 | 0.05 |
| Oct 16, 2026 | 170.94 | 174.11 | 170.57 | 170.57 | 170.57 | -3.61% | 5,820 | 3.26 |
| Oct 15, 2026 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | +1.39% | 503 | 0.28 |
| Oct 14, 2026 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | -1.22% | 501 | 0.28 |
| Oct 13, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -3.39% | 18 | 0.01 |
| Oct 12, 2026 | 182.90 | 182.90 | 174.85 | 182.90 | 182.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 178.66 | 182.91 | 178.66 | 182.90 | 182.90 | +6.71% | 5,105 | 3.01 |
| Oct 08, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -0.35% | 232 | 0.14 |
| Oct 07, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | +0.48% | 21 | 0.01 |
| Oct 06, 2026 | 170.46 | 171.31 | 170.46 | 171.17 | 171.17 | -0.08% | 76 | 0.04 |
| Oct 05, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | +1.79% | 51 | 0.03 |
| Oct 02, 2026 | 168.29 | 172.16 | 167.50 | 168.29 | 168.29 | -3.06% | 2,690 | 1.63 |
| Oct 01, 2026 | 176.80 | 176.80 | 173.60 | 173.60 | 173.60 | -0.23% | 313 | 0.19 |
| Sep 30, 2026 | 174.05 | 174.05 | 174.00 | 174.00 | 174.00 | +1.68% | 7,064 | 4.60 |
| Sep 29, 2026 | 171.40 | 172.75 | 170.65 | 171.13 | 171.13 | -6.48% | 2,847 | 1.90 |
| Sep 28, 2026 | 180.12 | 182.98 | 180.12 | 182.98 | 182.98 | +1.72% | 45 | 0.03 |
| Sep 25, 2026 | 180.00 | 180.00 | 179.00 | 179.89 | 179.89 | -0.73% | 53 | 0.03 |
| Sep 24, 2026 | 181.00 | 181.22 | 180.32 | 181.22 | 181.22 | +0.74% | 162 | 0.10 |
| Sep 23, 2026 | 180.00 | 181.00 | 179.89 | 179.89 | 179.89 | -1.11% | 1,207 | 0.77 |
| Sep 22, 2026 | 181.19 | 181.90 | 181.00 | 181.90 | 181.90 | +1.06% | 88 | 0.06 |
| Sep 21, 2026 | 178.91 | 180.00 | 178.00 | 180.00 | 180.00 | -1.55% | 1,471 | 0.96 |
| Sep 18, 2026 | 183.09 | 183.09 | 181.95 | 182.83 | 182.83 | -0.09% | 5,737 | 3.97 |
| Sep 17, 2026 | 183.95 | 183.95 | 183.00 | 183.00 | 183.00 | +4.05% | 643 | 0.45 |
| Sep 16, 2026 | 175.87 | 178.00 | 175.87 | 175.87 | 175.87 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 178.00 | 178.00 | 175.87 | 175.87 | 175.87 | -4.42% | 1,455 | 1.02 |
| Sep 14, 2026 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | +4.55% | 323 | 0.23 |
| Sep 11, 2026 | 176.00 | 180.46 | 176.00 | 176.00 | 176.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.71% | 32 | 0.02 |
| Sep 09, 2026 | 180.00 | 180.90 | 180.00 | 180.90 | 180.90 | -2.70% | 1,399 | 0.99 |
| Sep 08, 2026 | 185.92 | 185.92 | 185.00 | 185.92 | 185.92 | +0.74% | 52 | 0.04 |
| Sep 07, 2026 | 184.56 | 185.70 | 184.56 | 184.56 | 184.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 186.00 | 186.93 | 184.56 | 184.56 | 184.56 | -2.09% | 123 | 0.09 |
| Sep 03, 2026 | 186.00 | 189.00 | 185.00 | 188.50 | 188.50 | +0.64% | 304 | 0.21 |
