Shanghai Xinpeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	7.88	7.99	7.73	7.74	7.74	0.13%	28,921,687
Jun 11, 2026	7.92	8.14	7.65	7.73	7.73	-3.50%	40,865,375
Jun 10, 2026	8.03	8.13	7.77	8.01	8.01	-3.49%	45,561,412
Jun 9, 2026	8.17	8.38	7.89	8.30	8.30	3.75%	48,113,332
Jun 8, 2026	8.42	8.53	7.87	8.00	8.00	-6.76%	52,766,919
Jun 5, 2026	8.94	8.97	8.56	8.58	8.58	-4.88%	58,808,770
Jun 4, 2026	9.27	9.42	8.90	9.02	9.02	-3.22%	59,177,308
Jun 3, 2026	9.51	9.75	9.22	9.32	9.32	-4.51%	74,162,440
Jun 2, 2026	10.50	10.66	9.60	9.76	9.76	-6.96%	114,383,773
Jun 1, 2026	10.18	10.49	9.92	10.49	10.49	9.96%	86,377,530
May 29, 2026	9.79	10.08	9.50	9.54	9.54	-1.39%	47,656,735
May 28, 2026	9.70	9.89	9.56	9.79	9.67	1.14%	31,324,786
May 27, 2026	9.95	10.15	9.61	9.68	9.57	-3.01%	36,862,140
May 26, 2026	10.13	10.30	9.89	9.98	9.86	-2.16%	36,628,110
May 25, 2026	10.12	10.55	10.11	10.20	10.08	0.49%	51,325,340
May 22, 2026	9.69	10.54	9.54	10.15	10.03	5.73%	82,462,140
May 21, 2026	10.43	10.43	9.56	9.60	9.49	-8.05%	58,452,520
May 20, 2026	10.15	10.53	10.07	10.44	10.32	1.85%	46,869,560
May 19, 2026	10.17	10.29	9.86	10.25	10.13	0.59%	41,138,200
May 18, 2026	10.10	10.35	9.87	10.19	10.07	0.49%	42,106,290
May 15, 2026	10.32	10.52	10.01	10.14	10.02	-1.74%	50,445,210
May 14, 2026	10.85	10.94	10.31	10.32	10.20	-5.15%	50,119,130
May 13, 2026	10.60	10.96	10.41	10.88	10.75	1.68%	62,275,680
May 12, 2026	10.86	11.25	10.55	10.70	10.57	-2.73%	84,410,490
May 11, 2026	11.30	11.37	10.83	11.00	10.87	-0.72%	90,258,210
May 8, 2026	10.88	11.24	10.81	11.08	10.95	-	103,176,800
May 7, 2026	10.65	11.19	10.63	11.08	10.95	4.43%	116,807,500
May 6, 2026	10.50	10.68	10.39	10.61	10.48	2.51%	53,047,870
Apr 30, 2026	10.77	10.78	10.15	10.35	10.23	-3.00%	65,976,980
Apr 29, 2026	10.50	11.00	10.50	10.67	10.54	-	62,518,660
Apr 28, 2026	11.13	11.22	10.53	10.67	10.54	-2.65%	69,764,090
Apr 27, 2026	11.10	11.26	10.88	10.96	10.83	-2.14%	72,628,000
Apr 24, 2026	11.23	11.48	11.02	11.20	11.07	-0.36%	87,267,980
Apr 23, 2026	11.51	11.73	11.12	11.24	11.11	-4.83%	116,080,700
Apr 22, 2026	12.20	12.30	11.74	11.81	11.67	-0.76%	133,263,100
Apr 21, 2026	12.36	12.55	11.47	11.90	11.76	-4.88%	169,407,000
Apr 20, 2026	13.01	13.07	12.32	12.51	12.36	-3.77%	159,588,700
Apr 17, 2026	13.24	13.33	12.65	13.00	12.85	-2.99%	159,289,400
Apr 16, 2026	12.50	13.58	12.50	13.40	13.24	7.20%	189,246,800
Apr 15, 2026	11.90	13.00	11.84	12.50	12.35	5.57%	228,940,200
Apr 14, 2026	11.12	11.84	10.80	11.84	11.70	10.04%	165,739,400
Apr 13, 2026	11.12	11.12	10.20	10.76	10.63	6.43%	230,940,900
Apr 10, 2026	9.78	10.11	9.66	10.11	9.99	10.01%	71,999,770
Apr 9, 2026	8.30	9.19	8.25	9.19	9.08	10.06%	91,308,150
Apr 8, 2026	8.29	8.43	8.16	8.35	8.25	1.58%	81,281,620
Apr 7, 2026	7.91	8.49	7.69	8.22	8.12	4.71%	101,393,200
Apr 3, 2026	7.50	8.02	7.25	7.85	7.76	6.08%	97,378,130
Apr 2, 2026	7.57	7.64	7.34	7.40	7.31	-2.63%	47,602,850
Apr 1, 2026	7.36	7.77	7.30	7.60	7.51	3.68%	64,689,010
Mar 31, 2026	7.23	7.63	7.15	7.33	7.24	1.38%	72,117,630