U.S. markets closed

EHang Holdings Limited (EH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.09-0.31 (-1.45%)
At close: 4:00PM EDT

21.25 +0.16 (0.76%)
After hours: 6:49PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202121.9922.8520.6221.0921.092,114,412
May 13, 202122.1823.2120.7221.4021.401,959,200
May 12, 202122.6023.3421.8222.5222.521,184,800
May 11, 202120.2422.8620.0122.5922.591,549,900
May 10, 202123.1723.1721.8022.2322.231,167,100
May 07, 202123.2523.9722.7923.4523.451,341,600
May 06, 202122.5023.9822.1123.4023.401,934,700
May 05, 202124.0424.4122.4522.8022.801,328,600
May 04, 202122.5125.7521.8624.1324.133,029,200
May 03, 202127.0127.2722.8023.1923.195,263,200
Apr 30, 202127.9829.7227.6027.9027.901,084,200
Apr 29, 202130.5130.7328.0028.7928.791,237,100
Apr 28, 202130.0931.2028.8830.3630.361,451,600
Apr 27, 202129.4030.7728.2530.2330.231,888,900
Apr 26, 202128.1029.9326.8629.1329.132,049,800
Apr 23, 202126.7029.2526.0827.7427.742,270,900
Apr 22, 202126.4028.3325.3126.4226.422,384,100
Apr 21, 202124.2626.6823.3125.8225.822,430,500
Apr 20, 202124.2225.8823.6024.5824.582,175,000
Apr 19, 202126.6826.7323.7724.7924.792,985,900
Apr 16, 202126.0128.3525.5227.9127.913,947,800
Apr 15, 202130.1330.1327.6028.9328.931,632,300
Apr 14, 202129.5231.0028.2029.4029.401,592,700
Apr 13, 202128.7929.6527.0029.0229.022,520,900
Apr 12, 202133.1333.4028.1029.2029.204,364,200
Apr 09, 202133.5035.4832.8134.3434.34826,000
Apr 08, 202134.2235.7533.6034.0734.071,000,200
Apr 07, 202136.2136.6333.5033.9833.981,599,700
Apr 06, 202133.5637.9033.3837.4637.461,538,800
Apr 05, 202136.7936.7933.3634.6034.601,230,900
Apr 01, 202138.6539.6035.3536.0436.041,550,000
Mar 31, 202136.0237.2034.8037.0437.041,314,200
Mar 30, 202132.2836.4030.7435.9835.982,574,200
Mar 29, 202134.0035.0032.3232.8632.861,264,700
Mar 26, 202136.1236.6032.3534.8134.811,762,000
Mar 25, 202133.2436.2932.1835.9935.992,283,100
Mar 24, 202139.7040.4435.1635.5235.523,103,000
Mar 23, 202142.2043.0439.2639.8039.802,127,400
Mar 22, 202146.5846.5841.7042.6942.691,960,800
Mar 19, 202144.2246.5543.5846.3146.311,302,700
Mar 18, 202147.3848.5744.6445.3445.341,523,800
Mar 17, 202144.2850.0043.5549.7249.721,713,000
Mar 16, 202151.4951.5045.1847.5847.582,494,700
Mar 15, 202152.3053.5049.0051.5051.502,416,500
Mar 12, 202148.2951.9946.7051.6951.692,462,900
Mar 11, 202147.8051.5545.5451.3051.303,997,200
Mar 10, 202151.8054.7542.0044.4044.408,168,100
Mar 09, 202139.9048.0037.2146.1546.156,335,300
Mar 08, 202135.0641.0032.3835.2135.216,186,600
Mar 05, 202136.0036.1028.5334.6734.674,018,600
Mar 04, 202140.5243.1534.2136.0436.044,572,600
Mar 03, 202146.2247.1641.0142.5142.512,188,600
Mar 02, 202150.0350.1145.5145.7045.701,538,500
Mar 01, 202149.1053.8048.1050.0850.083,447,500
Feb 26, 202146.2448.9643.1046.3346.333,352,300
Feb 25, 202152.5155.0044.5145.7445.745,152,400
Feb 24, 202150.1058.0047.5054.0954.095,538,700
Feb 23, 202147.3051.2540.5050.1850.186,042,600
Feb 22, 202161.7163.7952.5253.2353.237,281,200
Feb 19, 202164.9069.9558.1559.8059.807,963,700
Feb 18, 202176.8676.9058.5061.1961.1916,935,000
Feb 17, 202150.0581.5046.2077.7377.7360,348,000
Feb 16, 2021123.50124.0944.4646.3046.3022,196,600
Feb 12, 2021104.25129.80103.80124.09124.092,715,400
Feb 11, 2021105.85109.8097.00108.45108.452,137,100
Feb 10, 202190.00110.0090.00110.00110.005,407,900
Feb 09, 202171.5192.2771.4592.1392.134,890,400
Feb 08, 202176.5276.6769.2473.9473.942,506,000
Feb 05, 202178.2378.2372.7376.4076.401,949,400
Feb 04, 202180.4084.0575.5880.9180.911,588,500
Feb 03, 202183.6785.6181.0083.0083.001,334,000
Feb 02, 202187.6689.5078.1081.4581.452,204,900
Feb 01, 202176.7981.8973.0081.5081.503,155,600
Jan 29, 202172.0674.3064.1066.3666.363,381,400
Jan 28, 202178.4685.6071.0073.2073.202,708,000
Jan 27, 202182.0088.8678.0080.0080.003,753,900
Jan 26, 202193.6398.0085.3390.0090.004,943,600
Jan 25, 202187.0099.9878.7889.5389.538,000,700
Jan 22, 202173.7878.2570.1277.2077.205,009,300
Jan 21, 202169.5281.9968.5175.3975.399,537,600
Jan 20, 202160.0177.3153.3573.9073.9014,430,000
Jan 19, 202145.0261.6044.6161.3961.398,403,700
Jan 15, 202148.6751.4039.0040.0040.007,597,700
Jan 14, 202139.7049.8639.6044.4644.466,123,900
Jan 13, 202133.5838.9733.0137.9837.984,771,500
Jan 12, 202126.9831.7426.8031.4031.403,012,200
Jan 11, 202124.0227.0024.0226.0626.061,771,500
Jan 08, 202125.4025.9923.4024.6124.611,228,000
Jan 07, 202124.5025.0023.8025.0025.00935,000
Jan 06, 202124.1225.6023.3023.7223.721,167,400
Jan 05, 202121.1825.5021.0225.5025.502,294,000
Jan 04, 202122.0022.0020.2121.2421.241,233,500
Dec 31, 202021.9222.8520.6021.1121.111,402,900
Dec 30, 202023.1023.1021.5022.2122.211,385,300
Dec 29, 202025.2125.3020.4222.1022.102,890,700
Dec 28, 202026.5027.4023.0023.2423.242,001,000
Dec 24, 202026.0026.5024.8026.1626.161,106,500
Dec 23, 202026.9527.6024.6025.4625.461,723,100
Dec 22, 202027.3829.1224.1026.5526.554,848,200
Dec 21, 202020.3025.9019.8125.7525.753,912,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...