Shanghai Xinpeng Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.69	10.54	9.54	10.15	10.15	5.73%	82,462,140
May 21, 2026	10.43	10.43	9.56	9.60	9.60	-8.05%	58,452,525
May 20, 2026	10.15	10.53	10.07	10.44	10.44	1.85%	46,869,564
May 19, 2026	10.17	10.29	9.86	10.25	10.25	0.59%	41,138,200
May 18, 2026	10.10	10.35	9.87	10.19	10.19	0.49%	42,106,291
May 15, 2026	10.32	10.52	10.01	10.14	10.14	-1.74%	50,445,211
May 14, 2026	10.85	10.94	10.31	10.32	10.32	-5.15%	50,119,137
May 13, 2026	10.60	10.96	10.41	10.88	10.88	1.68%	62,275,682
May 12, 2026	10.86	11.25	10.55	10.70	10.70	-2.73%	84,410,497
May 11, 2026	11.30	11.37	10.83	11.00	11.00	-0.72%	90,258,214
May 8, 2026	10.88	11.24	10.81	11.08	11.08	-	103,176,807
May 7, 2026	10.65	11.19	10.63	11.08	11.08	4.43%	116,807,588
May 6, 2026	10.50	10.68	10.39	10.61	10.61	2.51%	53,047,872
Apr 30, 2026	10.77	10.78	10.15	10.35	10.35	-3.00%	65,976,982
Apr 29, 2026	10.50	11.00	10.50	10.67	10.67	-	62,518,660
Apr 28, 2026	11.13	11.22	10.53	10.67	10.67	-2.65%	69,764,098
Apr 27, 2026	11.10	11.26	10.88	10.96	10.96	-2.14%	72,628,001
Apr 24, 2026	11.23	11.48	11.02	11.20	11.20	-0.36%	87,267,982
Apr 23, 2026	11.51	11.73	11.12	11.24	11.24	-4.83%	116,080,725
Apr 22, 2026	12.20	12.30	11.74	11.81	11.81	-0.76%	133,263,179
Apr 21, 2026	12.36	12.55	11.47	11.90	11.90	-4.88%	169,407,000
Apr 20, 2026	13.01	13.07	12.32	12.51	12.51	-3.77%	159,588,737
Apr 17, 2026	13.24	13.33	12.65	13.00	13.00	-2.99%	159,289,493
Apr 16, 2026	12.50	13.58	12.50	13.40	13.40	7.20%	189,246,883
Apr 15, 2026	11.90	13.00	11.84	12.50	12.50	5.57%	228,940,241
Apr 14, 2026	11.12	11.84	10.80	11.84	11.84	10.04%	165,739,438
Apr 13, 2026	11.12	11.12	10.20	10.76	10.76	6.43%	230,940,900
Apr 10, 2026	9.78	10.11	9.66	10.11	10.11	10.01%	71,999,770
Apr 9, 2026	8.30	9.19	8.25	9.19	9.19	10.06%	91,308,152
Apr 8, 2026	8.29	8.43	8.16	8.35	8.35	1.58%	81,281,624
Apr 7, 2026	7.91	8.49	7.69	8.22	8.22	4.71%	101,393,200
Apr 3, 2026	7.50	8.02	7.25	7.85	7.85	6.08%	97,378,132
Apr 2, 2026	7.57	7.64	7.34	7.40	7.40	-2.63%	47,602,850
Apr 1, 2026	7.36	7.77	7.30	7.60	7.60	3.68%	64,689,015
Mar 31, 2026	7.23	7.63	7.15	7.33	7.33	1.38%	72,117,630
Mar 30, 2026	7.05	7.42	7.01	7.23	7.23	1.12%	86,944,270
Mar 27, 2026	6.37	7.15	6.32	7.15	7.15	10.00%	59,242,370
Mar 26, 2026	6.74	6.78	6.45	6.50	6.50	-3.85%	29,661,110
Mar 25, 2026	6.47	6.87	6.47	6.76	6.76	4.64%	42,356,190
Mar 24, 2026	6.49	6.53	6.24	6.46	6.46	1.25%	35,316,760
Mar 23, 2026	6.90	6.95	6.30	6.38	6.38	-7.67%	66,758,760
Mar 20, 2026	6.64	7.30	6.55	6.91	6.91	4.07%	93,519,910
Mar 19, 2026	6.78	6.84	6.61	6.64	6.64	-3.21%	15,269,080
Mar 18, 2026	6.76	6.87	6.69	6.86	6.86	1.93%	12,338,790
Mar 17, 2026	7.00	7.02	6.72	6.73	6.73	-3.17%	18,483,860
Mar 16, 2026	7.03	7.07	6.91	6.95	6.95	-1.14%	15,886,250
Mar 13, 2026	7.14	7.26	7.00	7.03	7.03	-1.54%	18,626,490
Mar 12, 2026	7.33	7.35	7.11	7.14	7.14	-2.59%	25,336,810
Mar 11, 2026	6.98	7.44	6.98	7.33	7.33	4.56%	49,154,540
Mar 10, 2026	6.91	7.02	6.90	7.01	7.01	2.49%	16,388,920