Advertisement
U.S. markets open in 6 hours 33 minutes

EHang Holdings Limited (EH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
10.11-0.13 (-1.27%)
At close: 04:00PM EST
10.33 +0.22 (+2.18%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202410.3110.7810.0110.1110.11543,400
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
Nov 16, 202313.8514.5013.7414.3814.381,078,400
Nov 15, 202314.3814.8514.2114.3114.31788,800
Nov 14, 202313.6114.3413.4114.1314.13767,000
Nov 13, 202312.8313.5012.7013.3513.35456,200
Nov 10, 202313.1113.1912.8112.9912.99603,000
Nov 09, 202313.6613.8412.7613.0813.081,441,300
Nov 08, 202313.1114.4813.1013.9913.991,182,200
Nov 07, 202312.7514.2512.3013.0613.066,533,800
Nov 06, 202315.7015.8914.8314.9614.96587,700
Nov 03, 202315.3016.0515.2515.4215.42883,300
Nov 02, 202314.7915.0614.4415.0515.051,114,600
Nov 01, 202313.9314.0813.4713.8713.87598,400
Oct 31, 202313.3813.9913.1213.8713.87573,700
Oct 30, 202313.6814.0813.4213.6013.60560,200
Oct 27, 202314.9815.0513.4613.6113.61747,200
Oct 26, 202314.8014.8013.3814.2414.241,595,100
Oct 25, 202316.5416.5414.7614.8214.82964,400
Oct 24, 202316.4016.7816.1616.3516.35865,100
Oct 23, 202316.4016.4015.6016.2516.251,359,700
Oct 20, 202317.8618.1616.5316.6316.631,110,900
Oct 19, 202319.3019.4117.7618.3718.371,385,800
Oct 18, 202320.1021.4318.9319.0519.051,805,100
Oct 17, 202319.0121.1018.7219.9119.911,479,500
Oct 16, 202321.3022.3518.8919.2219.222,675,200
Oct 13, 202325.5525.7819.0020.3020.309,230,200
Oct 12, 202317.1017.1017.1017.1017.10-
Oct 11, 202317.1017.1017.1017.1017.10-
Oct 10, 202317.1017.1017.1017.1017.10-
Oct 09, 202317.1017.1017.1017.1017.1071,500
Oct 06, 202316.2917.4215.9417.1017.10402,200
Oct 05, 202316.8717.0715.8116.2316.23510,000
Oct 04, 202316.9917.2916.7617.0417.04347,100
Oct 03, 202317.8917.9816.9016.9916.99539,100
Oct 02, 202318.2518.9818.1018.1918.19563,500
Sep 29, 202318.1918.3817.7218.0218.02383,800
Sep 28, 202317.3618.1217.1517.8417.84506,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...