Advertisement
U.S. markets closed

EHang Holdings Limited (EH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.89-1.68 (-9.05%)
At close: 04:00PM EDT
16.77 -0.12 (-0.71%)
After hours: 07:49PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202418.2518.3616.8216.8916.892,101,400
Apr 11, 202419.0019.1917.6018.5718.571,953,600
Apr 10, 202420.0120.7419.1919.3419.341,370,000
Apr 09, 202420.2521.6819.8920.1520.151,812,300
Apr 08, 202420.7421.9819.5520.3020.303,285,300
Apr 05, 202418.1819.5518.1319.3619.361,252,900
Apr 04, 202419.1019.5118.2918.6018.601,186,400
Apr 03, 202417.9219.1017.9218.8918.891,333,000
Apr 02, 202418.8218.9217.5217.8017.802,951,100
Apr 01, 202420.3421.0819.7320.4020.401,544,800
Mar 28, 202419.7121.2019.1120.5720.574,156,500
Mar 27, 202417.7918.7917.5718.7918.791,792,200
Mar 26, 202417.9718.0317.2317.4017.40793,200
Mar 25, 202418.2019.0917.1817.5217.521,514,900
Mar 22, 202417.4019.0816.8818.7318.731,923,500
Mar 21, 202418.3019.5817.1717.8017.802,440,800
Mar 20, 202418.2118.9017.3618.5418.542,952,400
Mar 19, 202415.8418.2514.5017.9117.914,857,100
Mar 18, 202417.6719.9215.0515.5015.507,552,800
Mar 15, 202414.0616.4513.9015.3715.373,262,800
Mar 14, 202414.5114.7213.5513.6113.611,295,100
Mar 13, 202414.7015.3314.1314.7014.701,674,900
Mar 12, 202413.8014.7713.0714.4814.482,780,700
Mar 11, 202412.0113.9311.9712.7612.762,341,400
Mar 08, 202411.2911.6311.2011.4111.41533,500
Mar 07, 202411.2311.3510.9511.1711.17506,400
Mar 06, 202410.9511.6010.9511.2211.22608,300
Mar 05, 202410.6310.8510.5410.5810.58416,000
Mar 04, 202411.3611.3810.8110.8310.83523,600
Mar 01, 202410.9211.4410.7611.2311.23460,200
Feb 29, 202410.9511.2210.7810.7910.79478,300
Feb 28, 202411.1011.2010.5010.5510.55580,600
Feb 27, 202411.0611.6411.0611.2311.23895,400
Feb 26, 202410.4611.0810.3910.8810.88664,800
Feb 23, 202410.5010.5910.1210.3510.35358,800
Feb 22, 202410.3010.6010.2810.3910.39379,800
Feb 21, 202410.3110.7810.0110.1110.11544,000
Feb 20, 202410.4010.4110.0410.2410.24451,400
Feb 16, 202410.4010.7610.2310.5510.55610,200
Feb 15, 202410.0610.419.9010.2710.27404,900
Feb 14, 202410.0210.189.859.949.94554,800
Feb 13, 202410.3510.499.739.749.74740,900
Feb 12, 202410.6810.9910.6210.7810.78638,000
Feb 09, 202410.6610.7910.3810.6810.68289,200
Feb 08, 202410.3810.8810.0610.5610.56670,100
Feb 07, 202410.6210.7110.2310.3310.33662,400
Feb 06, 20249.8710.959.8610.7310.731,282,800
Feb 05, 202410.2010.209.519.539.53796,700
Feb 02, 202410.0210.449.8810.2410.24749,200
Feb 01, 202410.3410.449.9310.1110.11754,600
Jan 31, 202410.4610.599.9510.1610.161,181,700
Jan 30, 202412.0612.1910.4610.7810.781,366,600
Jan 29, 202412.2012.4711.9512.3712.37550,100
Jan 26, 202412.0012.2512.0012.1412.14506,200
Jan 25, 202412.0012.1411.8711.9911.99450,000
Jan 24, 202412.5712.7911.9211.9311.93672,200
Jan 23, 202412.0212.3011.7412.2512.25805,500
Jan 22, 202412.0712.3511.4411.5611.56992,000
Jan 19, 202412.6112.7412.0212.6012.60802,100
Jan 18, 202413.3213.5012.6312.7312.73391,700
Jan 17, 202413.0413.2512.8313.2313.23615,100
Jan 16, 202414.3014.3313.2313.5013.50784,600
Jan 12, 202414.8515.2614.4414.5014.50334,000
Jan 11, 202414.7215.0914.3014.9014.90650,800
Jan 10, 202414.9014.9214.2314.3214.32575,700
Jan 09, 202414.8015.0714.7014.8914.89344,700
Jan 08, 202415.0715.1914.6015.1115.11477,700
Jan 05, 202415.6415.7315.1615.2115.21307,700
Jan 04, 202415.4115.6715.2215.5215.52326,100
Jan 03, 202415.6015.6715.1415.5315.53534,800
Jan 02, 202416.6916.7215.6515.8015.80749,000
Dec 29, 202317.2917.8816.7616.8016.801,013,000
Dec 28, 202317.6618.3517.0217.0617.06970,900
Dec 27, 202317.3818.4917.1517.2617.26993,200
Dec 26, 202316.1816.9816.1216.8616.86458,000
Dec 22, 202316.0716.1415.7215.8015.80316,400
Dec 21, 202316.4717.1015.9816.2016.20589,600
Dec 20, 202316.7217.2415.7515.7515.75736,000
Dec 19, 202317.2517.3616.4516.9616.96865,800
Dec 18, 202318.0518.1517.0117.3017.30745,200
Dec 15, 202318.0818.3017.5017.6017.601,158,300
Dec 14, 202317.7518.3517.4117.8617.86734,900
Dec 13, 202316.9117.3716.7217.3717.37526,700
Dec 12, 202317.1717.1716.7317.0417.04279,400
Dec 11, 202316.5317.1516.2816.8116.81460,600
Dec 08, 202316.0116.5615.7116.4716.47540,900
Dec 07, 202317.0017.2216.1016.1316.13817,500
Dec 06, 202317.5017.8816.9417.0617.06666,500
Dec 05, 202317.1217.5016.9017.1117.11497,300
Dec 04, 202317.8718.3116.9817.5917.59757,200
Dec 01, 202317.5418.3816.9618.2718.27636,100
Nov 30, 202318.1118.4117.5817.6117.61618,400
Nov 29, 202318.9819.4517.5717.6617.66988,900
Nov 28, 202319.0019.7818.2519.0519.051,184,800
Nov 27, 202317.5819.7817.2819.0219.022,014,300
Nov 24, 202315.9218.3415.8217.5817.581,871,700
Nov 22, 202316.4016.6014.5515.8015.801,184,800
Nov 21, 202315.7015.8715.3115.3915.39534,500
Nov 20, 202315.1316.3015.1315.6215.62897,900
Nov 17, 202314.3815.0014.0314.9514.95613,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...