Xpeng Inc (XPEV) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 11.12 | 11.13 | 10.96 | 11.08 | -0.81% | 5,409,165 |
| 2026-09-01 | 11.30 | 11.52 | 11.16 | 11.17 | -1.67% | 5,363,044 |
| 2026-08-31 | 11.50 | 11.55 | 11.33 | 11.36 | -1.47% | 4,608,481 |
| 2026-08-28 | 11.59 | 11.73 | 11.42 | 11.53 | +1.77% | 5,372,207 |
| 2026-08-27 | 11.51 | 11.55 | 11.32 | 11.33 | -3.25% | 7,659,300 |
| 2026-08-26 | 11.90 | 12.08 | 11.70 | 11.71 | +0.95% | 8,594,400 |
| 2026-08-25 | 11.19 | 11.66 | 11.06 | 11.60 | +4.04% | 13,163,230 |
| 2026-08-24 | 11.83 | 12.00 | 11.10 | 11.15 | -8.53% | 26,442,180 |
| 2026-08-21 | 12.29 | 12.33 | 12.03 | 12.19 | +1.58% | 9,459,700 |
| 2026-08-20 | 12.15 | 12.20 | 11.82 | 12.00 | +0.08% | 6,041,300 |
| 2026-08-19 | 11.87 | 12.06 | 11.79 | 11.99 | +2.13% | 4,796,100 |
| 2026-08-18 | 11.95 | 12.05 | 11.71 | 11.74 | -3.77% | 7,191,000 |
| 2026-08-17 | 11.88 | 12.30 | 11.80 | 12.20 | +4.27% | 8,953,600 |
| 2026-08-14 | 11.80 | 11.81 | 11.65 | 11.70 | -0.68% | 4,876,200 |
| 2026-08-13 | 11.63 | 11.79 | 11.49 | 11.78 | +0.26% | 6,833,700 |
| 2026-08-12 | 11.72 | 11.91 | 11.63 | 11.75 | -1.09% | 5,318,600 |
| 2026-08-11 | 11.72 | 11.88 | 11.64 | 11.88 | -1.00% | 5,167,800 |
| 2026-08-10 | 12.02 | 12.08 | 11.83 | 12.00 | -1.07% | 4,505,500 |
| 2026-08-07 | 12.00 | 12.18 | 11.88 | 12.13 | +3.85% | 6,305,300 |
| 2026-08-06 | 11.71 | 11.76 | 11.54 | 11.68 | -0.60% | 6,040,100 |
| 2026-08-05 | 12.04 | 12.04 | 11.72 | 11.75 | -2.49% | 8,198,900 |
| 2026-08-04 | 12.00 | 12.12 | 11.92 | 12.05 | -2.59% | 10,022,400 |
| 2026-08-03 | 12.54 | 12.60 | 12.28 | 12.37 | -4.85% | 9,947,100 |
| 2026-07-31 | 12.99 | 13.05 | 12.75 | 13.00 | +0.15% | 5,589,600 |
| 2026-07-30 | 12.78 | 12.99 | 12.69 | 12.98 | -0.61% | 5,199,200 |
| 2026-07-29 | 13.01 | 13.34 | 12.99 | 13.06 | +2.75% | 6,951,600 |
| 2026-07-28 | 12.64 | 12.93 | 12.64 | 12.71 | -0.55% | 4,415,700 |
| 2026-07-27 | 12.67 | 12.88 | 12.52 | 12.78 | +3.65% | 4,844,900 |
| 2026-07-24 | 12.68 | 12.69 | 12.32 | 12.33 | -3.37% | 4,043,100 |
| 2026-07-23 | 12.89 | 12.99 | 12.43 | 12.76 | -0.70% | 8,302,200 |
| 2026-07-22 | 13.12 | 13.21 | 12.80 | 12.85 | -3.60% | 6,949,600 |
| 2026-07-21 | 13.23 | 13.33 | 13.04 | 13.33 | +1.06% | 6,665,100 |
| 2026-07-20 | 13.48 | 13.62 | 13.14 | 13.19 | -2.51% | 6,575,700 |
| 2026-07-17 | 13.28 | 13.56 | 13.15 | 13.53 | -3.63% | 7,371,400 |
| 2026-07-16 | 14.32 | 14.46 | 14.03 | 14.04 | +1.89% | 8,465,800 |
| 2026-07-15 | 13.76 | 14.26 | 13.73 | 13.78 | +3.14% | 10,231,700 |
| 2026-07-14 | 13.52 | 13.58 | 13.23 | 13.36 | +3.17% | 4,192,200 |
| 2026-07-13 | 13.00 | 13.14 | 12.78 | 12.95 | -0.61% | 4,397,000 |
| 2026-07-10 | 13.28 | 13.31 | 13.01 | 13.03 | +0.39% | 3,311,900 |
| 2026-07-09 | 13.01 | 13.11 | 12.86 | 12.98 | -2.19% | 7,819,600 |
| 2026-07-08 | 13.11 | 13.30 | 13.03 | 13.27 | +0.76% | 7,180,600 |
| 2026-07-07 | 13.43 | 13.71 | 13.11 | 13.17 | -2.88% | 4,861,000 |
| 2026-07-06 | 13.41 | 13.70 | 13.31 | 13.56 | +3.67% | 7,348,800 |
| 2026-07-02 | 13.34 | 13.39 | 12.76 | 13.08 | -3.82% | 11,635,700 |
| 2026-07-01 | 13.50 | 13.97 | 13.40 | 13.60 | +2.72% | 7,707,100 |
| 2026-06-30 | 12.91 | 13.38 | 12.77 | 13.24 | +3.44% | 9,723,900 |
| 2026-06-29 | 12.22 | 12.82 | 12.18 | 12.80 | +5.87% | 10,311,700 |
| 2026-06-26 | 11.79 | 12.24 | 11.77 | 12.09 | -0.82% | 8,676,900 |
| 2026-06-25 | 12.28 | 12.31 | 12.06 | 12.19 | -2.32% | 5,265,100 |
| 2026-06-24 | 12.59 | 12.72 | 12.44 | 12.48 | -2.19% | 5,433,500 |
| 2026-06-23 | 12.71 | 13.05 | 12.65 | 12.76 | -4.42% | 9,849,400 |
| 2026-06-22 | 13.17 | 13.58 | 13.09 | 13.35 | +1.06% | 7,971,300 |
| 2026-06-18 | 13.18 | 13.23 | 12.97 | 13.21 | -1.71% | 10,074,300 |
| 2026-06-17 | 13.53 | 13.78 | 13.38 | 13.44 | -2.89% | 6,584,200 |
| 2026-06-16 | 14.06 | 14.06 | 13.75 | 13.84 | -4.49% | 9,199,500 |
| 2026-06-15 | 14.38 | 14.71 | 14.30 | 14.49 | +0.00% | 6,957,600 |
| 2026-06-12 | 14.71 | 14.85 | 14.36 | 14.49 | +0.21% | 5,872,600 |
| 2026-06-11 | 14.46 | 14.55 | 13.98 | 14.46 | -2.69% | 11,604,300 |
| 2026-06-10 | 15.22 | 15.37 | 14.84 | 14.86 | -4.01% | 5,865,700 |
| 2026-06-09 | 15.75 | 15.77 | 15.06 | 15.48 | -2.21% | 6,795,700 |
| 2026-06-08 | 15.96 | 16.30 | 15.81 | 15.83 | -0.75% | 4,877,700 |
| 2026-06-05 | 16.50 | 16.60 | 15.87 | 15.95 | -5.12% | 5,823,500 |
| 2026-06-04 | 17.00 | 17.17 | 16.81 | 16.81 | -3.72% | 4,970,000 |
| 2026-06-03 | 17.18 | 17.64 | 17.18 | 17.46 | -2.40% | 5,288,800 |
| 2026-06-02 | 18.07 | 18.19 | 17.86 | 17.89 | +4.01% | 10,180,700 |
| 2026-06-01 | 17.13 | 17.63 | 17.06 | 17.20 | +4.56% | 9,439,700 |
| 2026-05-29 | 16.40 | 16.75 | 16.02 | 16.45 | +0.06% | 7,287,600 |
| 2026-05-28 | 16.70 | 17.13 | 16.33 | 16.44 | -0.06% | 10,785,700 |
| 2026-05-27 | 16.07 | 16.55 | 16.04 | 16.45 | -0.60% | 9,277,800 |
| 2026-05-26 | 16.51 | 16.86 | 16.41 | 16.55 | +6.16% | 11,675,400 |
| 2026-05-22 | 15.28 | 15.62 | 15.06 | 15.59 | -0.26% | 8,785,700 |
| 2026-05-21 | 15.49 | 15.71 | 15.23 | 15.63 | +3.24% | 5,525,700 |
| 2026-05-20 | 15.08 | 15.17 | 14.72 | 15.14 | +1.34% | 4,829,800 |
| 2026-05-19 | 14.94 | 14.98 | 14.75 | 14.94 | -0.80% | 4,608,200 |
| 2026-05-18 | 15.60 | 15.60 | 14.91 | 15.06 | -3.59% | 8,205,400 |
| 2026-05-15 | 15.61 | 15.73 | 15.46 | 15.62 | -3.10% | 6,580,100 |
| 2026-05-14 | 15.92 | 16.32 | 15.66 | 16.12 | -3.36% | 10,558,100 |
| 2026-05-13 | 15.94 | 16.88 | 15.85 | 16.68 | +3.22% | 9,599,500 |
| 2026-05-12 | 16.05 | 16.20 | 15.79 | 16.16 | +0.06% | 6,148,400 |
| 2026-05-11 | 15.94 | 16.40 | 15.92 | 16.15 | +3.39% | 7,301,300 |
| 2026-05-08 | 15.64 | 15.80 | 15.57 | 15.62 | +0.45% | 4,292,400 |
| 2026-05-07 | 15.87 | 15.95 | 15.49 | 15.55 | -2.39% | 5,520,200 |
| 2026-05-06 | 15.60 | 15.99 | 15.44 | 15.93 | +0.70% | 6,253,800 |
| 2026-05-05 | 16.07 | 16.15 | 15.81 | 15.82 | -1.00% | 3,136,720 |
| 2026-05-04 | 15.93 | 16.18 | 15.90 | 15.98 | +0.95% | 3,405,162 |
| 2026-05-01 | 16.20 | 16.50 | 15.82 | 15.83 | -2.88% | 7,634,000 |
| 2026-04-30 | 15.76 | 16.38 | 15.60 | 16.30 | +2.77% | 6,352,800 |
| 2026-04-29 | 15.93 | 16.04 | 15.82 | 15.86 | -1.80% | 5,258,000 |
| 2026-04-28 | 15.96 | 16.21 | 15.71 | 16.15 | -2.48% | 8,781,800 |
| 2026-04-27 | 16.50 | 17.00 | 16.41 | 16.56 | -0.60% | 5,007,100 |
| 2026-04-24 | 16.30 | 16.67 | 16.18 | 16.66 | +4.78% | 7,623,700 |
| 2026-04-23 | 16.26 | 16.31 | 15.70 | 15.90 | -6.31% | 16,932,400 |
| 2026-04-22 | 17.07 | 17.11 | 16.93 | 16.97 | -1.39% | 5,107,800 |
| 2026-04-21 | 17.45 | 17.51 | 17.09 | 17.21 | -3.31% | 6,855,500 |
| 2026-04-20 | 17.80 | 17.81 | 17.50 | 17.80 | -1.66% | 5,535,000 |
| 2026-04-17 | 18.19 | 18.36 | 17.97 | 18.10 | -0.82% | 5,609,700 |
| 2026-04-16 | 17.92 | 18.49 | 17.61 | 18.25 | +3.34% | 6,910,100 |
| 2026-04-15 | 17.31 | 17.76 | 17.22 | 17.66 | -1.18% | 6,689,600 |
| 2026-04-14 | 17.25 | 17.89 | 17.23 | 17.87 | +2.29% | 5,758,400 |
| 2026-04-13 | 17.28 | 17.49 | 17.20 | 17.47 | +0.29% | 2,311,500 |
| 2026-04-10 | 17.23 | 17.75 | 17.20 | 17.42 | +0.75% | 5,511,500 |
| 2026-04-09 | 17.20 | 17.34 | 16.87 | 17.29 | -2.87% | 5,157,000 |
| 2026-04-08 | 18.01 | 18.08 | 17.74 | 17.80 | +3.37% | 4,277,800 |
| 2026-04-07 | 17.26 | 17.34 | 16.88 | 17.22 | -1.03% | 2,717,900 |
| 2026-04-06 | 17.71 | 17.77 | 17.30 | 17.40 | -1.69% | 2,220,700 |
| 2026-04-02 | 17.02 | 17.73 | 17.02 | 17.70 | +1.09% | 3,412,000 |
| 2026-04-01 | 17.47 | 17.73 | 17.39 | 17.51 | +2.34% | 5,682,600 |
| 2026-03-31 | 16.60 | 17.20 | 16.25 | 17.11 | +2.33% | 5,673,300 |
| 2026-03-30 | 17.05 | 17.09 | 16.57 | 16.72 | -1.24% | 5,012,300 |
| 2026-03-27 | 17.53 | 17.67 | 16.82 | 16.93 | -3.86% | 6,760,100 |
| 2026-03-26 | 18.04 | 18.19 | 17.32 | 17.61 | -6.63% | 8,856,700 |
| 2026-03-25 | 18.50 | 18.89 | 18.41 | 18.86 | +0.00% | 4,832,500 |
| 2026-03-24 | 18.55 | 19.04 | 18.48 | 18.86 | -0.05% | 4,881,300 |
| 2026-03-23 | 18.31 | 19.05 | 18.16 | 18.87 | +7.52% | 10,391,500 |
| 2026-03-20 | 18.36 | 18.70 | 17.39 | 17.55 | -8.36% | 14,301,600 |
| 2026-03-19 | 18.70 | 19.21 | 18.52 | 19.15 | +2.02% | 5,739,600 |
| 2026-03-18 | 18.99 | 19.09 | 18.70 | 18.77 | -2.04% | 5,468,500 |
| 2026-03-17 | 19.95 | 20.01 | 19.14 | 19.16 | -4.63% | 9,650,700 |
| 2026-03-16 | 19.73 | 20.30 | 19.64 | 20.09 | +0.60% | 4,421,300 |
| 2026-03-13 | 20.30 | 20.48 | 19.97 | 19.97 | -0.05% | 11,084,100 |
| 2026-03-12 | 19.59 | 20.42 | 19.59 | 19.98 | +3.58% | 13,535,100 |
| 2026-03-11 | 19.27 | 19.54 | 18.95 | 19.29 | +2.23% | 6,759,800 |
| 2026-03-10 | 18.71 | 19.25 | 18.52 | 18.87 | +2.28% | 7,210,293 |
| 2026-03-09 | 17.92 | 18.80 | 17.91 | 18.45 | +6.52% | 14,800,180 |
| 2026-03-06 | 16.52 | 17.43 | 16.50 | 17.32 | +6.00% | 9,554,600 |
| 2026-03-05 | 16.27 | 16.60 | 16.01 | 16.34 | +1.05% | 5,877,300 |
| 2026-03-04 | 16.04 | 16.32 | 16.02 | 16.17 | +1.89% | 6,145,500 |
| 2026-03-03 | 15.95 | 15.97 | 15.38 | 15.87 | -6.59% | 9,544,300 |
| 2026-03-02 | 16.96 | 17.02 | 16.68 | 16.99 | -3.25% | 5,474,500 |
| 2026-02-27 | 17.48 | 17.62 | 17.34 | 17.56 | -1.13% | 3,129,000 |
| 2026-02-26 | 17.41 | 17.80 | 17.21 | 17.76 | -2.31% | 6,469,400 |
| 2026-02-25 | 18.27 | 18.41 | 18.01 | 18.18 | -2.94% | 4,648,700 |
| 2026-02-24 | 17.83 | 18.80 | 17.83 | 18.73 | +6.66% | 8,462,500 |
| 2026-02-23 | 17.67 | 17.92 | 17.43 | 17.56 | -0.34% | 2,329,400 |
| 2026-02-20 | 17.31 | 17.63 | 17.22 | 17.62 | -0.73% | 2,417,100 |
| 2026-02-19 | 17.76 | 17.83 | 17.55 | 17.75 | -0.39% | 2,162,700 |
| 2026-02-18 | 17.84 | 17.95 | 17.75 | 17.82 | -0.11% | 2,167,200 |
| 2026-02-17 | 17.75 | 18.15 | 17.71 | 17.84 | -0.56% | 2,397,600 |
| 2026-02-13 | 17.58 | 18.11 | 17.58 | 17.94 | +1.36% | 3,218,200 |
| 2026-02-12 | 17.91 | 18.07 | 17.36 | 17.70 | -2.26% | 5,157,400 |
| 2026-02-11 | 17.91 | 18.17 | 17.85 | 18.11 | +1.63% | 4,089,900 |
| 2026-02-10 | 17.69 | 18.11 | 17.46 | 17.82 | +1.60% | 6,002,900 |
| 2026-02-09 | 17.51 | 17.83 | 17.37 | 17.54 | -1.02% | 5,341,300 |
| 2026-02-06 | 17.15 | 17.80 | 17.14 | 17.72 | +4.98% | 8,274,800 |
| 2026-02-05 | 16.96 | 17.20 | 16.68 | 16.88 | +0.66% | 8,527,600 |
| 2026-02-04 | 16.95 | 17.00 | 16.44 | 16.77 | -2.27% | 5,182,600 |
| 2026-02-03 | 16.80 | 17.24 | 16.54 | 17.16 | +4.06% | 7,958,900 |
| 2026-02-02 | 17.22 | 17.24 | 16.16 | 16.49 | -8.29% | 16,635,700 |
| 2026-01-30 | 18.30 | 18.46 | 17.86 | 17.98 | -3.28% | 6,835,900 |
| 2026-01-29 | 18.78 | 19.13 | 18.31 | 18.59 | -0.38% | 6,943,600 |
| 2026-01-28 | 19.23 | 19.28 | 18.57 | 18.66 | +0.48% | 5,684,800 |
| 2026-01-27 | 18.81 | 18.82 | 18.55 | 18.57 | -1.17% | 4,045,900 |
| 2026-01-26 | 18.83 | 18.98 | 18.69 | 18.79 | -2.39% | 5,861,800 |
| 2026-01-23 | 19.75 | 19.78 | 19.01 | 19.25 | -3.41% | 9,465,500 |
| 2026-01-22 | 19.91 | 20.09 | 19.68 | 19.93 | -2.02% | 6,599,100 |
| 2026-01-21 | 20.20 | 20.46 | 20.01 | 20.34 | +1.70% | 3,718,000 |
| 2026-01-20 | 20.13 | 20.31 | 19.87 | 20.00 | -3.15% | 6,036,000 |
| 2026-01-16 | 20.84 | 20.84 | 20.21 | 20.65 | -1.10% | 7,087,700 |
| 2026-01-15 | 20.87 | 21.13 | 20.40 | 20.88 | +1.46% | 4,696,700 |
| 2026-01-14 | 20.98 | 21.00 | 20.39 | 20.58 | -2.23% | 6,627,900 |
| 2026-01-13 | 21.25 | 21.46 | 20.92 | 21.05 | -3.04% | 8,583,200 |
| 2026-01-12 | 20.98 | 21.98 | 20.58 | 21.71 | +8.44% | 15,795,300 |
| 2026-01-09 | 20.50 | 20.52 | 19.80 | 20.02 | -2.44% | 5,427,300 |
| 2026-01-08 | 20.09 | 20.67 | 19.99 | 20.52 | +3.22% | 6,826,400 |
| 2026-01-07 | 20.13 | 20.13 | 19.86 | 19.88 | -1.14% | 3,916,900 |
| 2026-01-06 | 20.50 | 20.66 | 20.02 | 20.11 | -0.20% | 5,138,800 |
| 2026-01-05 | 19.72 | 20.18 | 19.43 | 20.15 | -1.37% | 8,411,200 |
| 2026-01-02 | 20.57 | 20.58 | 19.72 | 20.43 | +0.74% | 9,859,300 |
| 2025-12-31 | 20.50 | 20.55 | 19.86 | 20.28 | -4.70% | 9,955,100 |
| 2025-12-30 | 21.22 | 21.96 | 21.04 | 21.28 | +3.80% | 12,965,500 |
| 2025-12-29 | 20.10 | 20.59 | 20.05 | 20.50 | -1.35% | 6,491,500 |
| 2025-12-26 | 19.82 | 21.19 | 19.80 | 20.78 | +6.18% | 14,171,900 |
| 2025-12-24 | 19.59 | 19.73 | 19.50 | 19.57 | -0.66% | 2,013,300 |
| 2025-12-23 | 19.61 | 19.72 | 19.24 | 19.70 | -1.60% | 4,693,700 |
| 2025-12-22 | 20.00 | 20.07 | 19.81 | 20.02 | +0.81% | 4,496,900 |
| 2025-12-19 | 19.68 | 20.10 | 19.61 | 19.86 | +6.77% | 12,119,800 |
| 2025-12-18 | 18.50 | 18.82 | 18.39 | 18.60 | +2.82% | 6,560,600 |
| 2025-12-17 | 18.52 | 18.73 | 17.92 | 18.09 | -2.06% | 7,870,900 |
| 2025-12-16 | 18.43 | 18.70 | 18.32 | 18.47 | +0.87% | 8,164,000 |
| 2025-12-15 | 19.00 | 19.05 | 18.27 | 18.31 | -3.58% | 8,497,500 |
| 2025-12-12 | 19.45 | 19.53 | 18.95 | 18.99 | -1.04% | 6,459,600 |
| 2025-12-11 | 19.24 | 19.38 | 18.96 | 19.19 | -2.34% | 9,968,600 |
| 2025-12-10 | 19.78 | 19.90 | 19.57 | 19.65 | -0.81% | 5,679,600 |
| 2025-12-09 | 19.87 | 19.93 | 19.56 | 19.81 | -3.46% | 6,831,651 |
| 2025-12-08 | 19.98 | 20.58 | 19.84 | 20.52 | +2.60% | 6,236,267 |
| 2025-12-05 | 19.99 | 20.12 | 19.82 | 20.00 | +2.56% | 6,238,000 |
| 2025-12-04 | 19.56 | 19.73 | 19.30 | 19.50 | +3.34% | 9,868,000 |
| 2025-12-03 | 19.54 | 19.56 | 18.55 | 18.87 | -4.02% | 15,945,000 |
| 2025-12-02 | 20.40 | 20.51 | 19.48 | 19.66 | -7.92% | 16,741,100 |
| 2025-12-01 | 21.27 | 21.55 | 21.00 | 21.35 | -2.20% | 7,795,700 |
| 2025-11-28 | 21.50 | 21.99 | 21.48 | 21.83 | +3.26% | 6,054,000 |
| 2025-11-26 | 21.29 | 21.52 | 20.79 | 21.14 | -2.22% | 9,481,200 |
| 2025-11-25 | 20.84 | 21.74 | 20.58 | 21.62 | +3.30% | 11,176,200 |
| 2025-11-24 | 21.03 | 21.08 | 20.73 | 20.93 | +2.80% | 9,182,300 |
| 2025-11-21 | 20.00 | 20.60 | 19.84 | 20.36 | +1.34% | 10,522,200 |
| 2025-11-20 | 21.06 | 21.27 | 20.08 | 20.09 | -5.10% | 15,212,400 |
| 2025-11-19 | 21.89 | 22.23 | 20.98 | 21.17 | -6.41% | 16,515,100 |
| 2025-11-18 | 22.19 | 22.91 | 21.93 | 22.62 | +0.85% | 14,754,200 |
| 2025-11-17 | 24.04 | 24.17 | 22.16 | 22.43 | -10.32% | 35,079,100 |
| 2025-11-14 | 25.12 | 26.03 | 24.87 | 25.01 | -5.19% | 27,569,600 |
| 2025-11-13 | 26.99 | 27.57 | 26.23 | 26.38 | -3.30% | 19,998,800 |
| 2025-11-12 | 27.29 | 28.20 | 26.77 | 27.28 | -2.81% | 25,870,200 |
| 2025-11-11 | 27.35 | 28.23 | 26.13 | 28.07 | +7.80% | 45,793,100 |
| 2025-11-10 | 23.72 | 26.07 | 23.55 | 26.04 | +16.15% | 39,247,100 |
| 2025-11-07 | 23.13 | 23.23 | 21.59 | 22.42 | -6.15% | 21,180,100 |
| 2025-11-06 | 23.40 | 24.90 | 23.05 | 23.89 | +9.64% | 40,897,900 |
| 2025-11-05 | 23.01 | 23.01 | 21.36 | 21.79 | -3.97% | 14,298,200 |
| 2025-11-04 | 22.81 | 23.32 | 22.39 | 22.69 | -3.90% | 9,244,900 |
| 2025-11-03 | 23.75 | 23.98 | 23.49 | 23.61 | +0.51% | 7,921,000 |
| 2025-10-31 | 22.71 | 23.58 | 22.59 | 23.49 | +2.35% | 8,949,300 |
| 2025-10-30 | 22.65 | 23.18 | 22.55 | 22.95 | -0.99% | 6,114,800 |
| 2025-10-29 | 23.07 | 23.75 | 23.05 | 23.18 | -0.69% | 7,325,500 |
| 2025-10-28 | 22.85 | 23.35 | 22.43 | 23.34 | +1.39% | 6,247,700 |
| 2025-10-27 | 22.00 | 23.29 | 21.95 | 23.02 | +6.48% | 13,045,400 |
| 2025-10-24 | 21.54 | 22.08 | 21.51 | 21.62 | +0.70% | 4,645,000 |
| 2025-10-23 | 21.21 | 21.57 | 21.06 | 21.47 | +1.08% | 3,105,700 |
| 2025-10-22 | 21.32 | 21.80 | 20.95 | 21.24 | -1.12% | 4,529,500 |
| 2025-10-21 | 21.66 | 21.98 | 21.43 | 21.48 | +0.09% | 3,409,700 |
| 2025-10-20 | 21.22 | 21.47 | 21.00 | 21.46 | +1.23% | 3,460,300 |
| 2025-10-17 | 20.79 | 21.27 | 20.74 | 21.20 | -0.80% | 4,852,200 |
| 2025-10-16 | 21.35 | 21.47 | 21.02 | 21.37 | -1.25% | 4,552,000 |
| 2025-10-15 | 21.95 | 22.13 | 21.45 | 21.64 | +1.64% | 5,472,400 |
| 2025-10-14 | 21.06 | 21.47 | 20.81 | 21.29 | -2.02% | 5,120,200 |
| 2025-10-13 | 21.64 | 21.77 | 21.25 | 21.73 | +3.38% | 6,122,000 |
| 2025-10-10 | 22.44 | 22.50 | 20.84 | 21.02 | -8.25% | 15,180,500 |
| 2025-10-09 | 23.52 | 23.54 | 22.55 | 22.91 | -5.29% | 11,885,800 |
| 2025-10-08 | 23.71 | 24.27 | 23.60 | 24.19 | +2.20% | 6,493,600 |
| 2025-10-07 | 23.63 | 24.18 | 23.34 | 23.67 | +0.17% | 7,285,600 |
| 2025-10-06 | 23.07 | 23.89 | 22.95 | 23.63 | +2.43% | 8,329,400 |
| 2025-10-03 | 23.49 | 23.54 | 22.44 | 23.07 | -3.11% | 10,981,300 |
| 2025-10-02 | 24.28 | 24.53 | 23.66 | 23.81 | +0.46% | 7,507,200 |
| 2025-10-01 | 23.93 | 23.93 | 23.03 | 23.70 | +1.20% | 5,831,500 |
| 2025-09-30 | 23.89 | 24.08 | 23.39 | 23.42 | +0.99% | 9,080,200 |
| 2025-09-29 | 23.06 | 23.27 | 22.80 | 23.19 | +1.76% | 7,721,200 |
| 2025-09-26 | 23.21 | 23.21 | 22.40 | 22.79 | +2.43% | 9,558,400 |
| 2025-09-25 | 21.94 | 23.27 | 21.72 | 22.25 | +4.61% | 15,857,000 |
| 2025-09-24 | 21.41 | 21.84 | 21.22 | 21.27 | +0.38% | 4,890,700 |
| 2025-09-23 | 21.55 | 21.79 | 21.19 | 21.19 | -0.80% | 4,648,300 |
| 2025-09-22 | 21.54 | 21.72 | 21.30 | 21.36 | -1.39% | 4,457,600 |
| 2025-09-19 | 21.76 | 21.90 | 21.42 | 21.66 | +1.74% | 4,651,900 |
| 2025-09-18 | 21.04 | 21.41 | 20.96 | 21.29 | -1.44% | 5,429,800 |
| 2025-09-17 | 21.82 | 21.88 | 21.37 | 21.60 | +0.70% | 7,594,500 |
| 2025-09-16 | 21.06 | 21.50 | 20.92 | 21.45 | +0.56% | 7,157,700 |
| 2025-09-15 | 21.50 | 21.77 | 21.21 | 21.33 | +2.20% | 6,643,400 |
| 2025-09-12 | 20.55 | 21.05 | 20.49 | 20.87 | +1.41% | 5,799,200 |
| 2025-09-11 | 20.31 | 20.66 | 20.27 | 20.58 | +2.39% | 5,002,200 |
| 2025-09-10 | 20.32 | 20.43 | 20.01 | 20.10 | -3.13% | 8,502,100 |
| 2025-09-09 | 20.65 | 20.98 | 20.51 | 20.75 | +0.83% | 5,941,800 |
| 2025-09-08 | 20.43 | 20.85 | 20.35 | 20.58 | +3.78% | 10,542,300 |
| 2025-09-05 | 19.93 | 20.12 | 19.76 | 19.83 | -0.05% | 5,608,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+21.73%). Pire mois : Juin (-15.09%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Xpeng Inc (XPEV) ?
11.08 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de XPEV ?
Plus haut à 28.23 et plus bas à 10.96 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Xpeng Inc ?
Historiquement, le mois le plus fort de XPEV a été Févr (moyenne +21.73%) et le plus faible Juin (moyenne -15.09%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.