EHang Holdings Limited (EH) NASDAQ

18.68

+0.205(+1.11%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 202519.5518.4718.4719.6118.371.23M
October 06, 202519.119.4419.4419.7418.86917,326
October 03, 202519.4819.0919.0919.9218.761.5M
October 02, 202519.5119.2519.2520.218.972.8M
October 01, 202518.7118.8518.8518.9418.55872,525
September 30, 202518.6318.5718.5719.0618.46841,445
September 29, 202518.4318.5518.5518.6618.11821,029
September 26, 202518.3918.0718.0718.3917.771.13M
September 25, 202518.3918.5918.5919.1418.21.71M
September 24, 202517.4618.6718.6719.0817.463.68M
September 23, 202517.417.3917.3917.8117.11.05M
September 22, 202517.817.5517.5517.9117.51.5M
September 19, 202516.9717.9517.9518.0816.862.23M
September 18, 202516.8817.0317.0317.0916.76817,007
September 17, 202517.0116.9816.9817.416.721.19M
September 16, 202516.9216.8716.8717.1216.72954,032
September 15, 202516.7416.9416.9417.2716.581.52M
September 12, 202516.1516.5316.5317.0516.071.76M
September 11, 202515.7916.1816.1816.3515.75845,197
September 10, 202516.4515.7115.7116.515.671.46M
September 09, 202516.2116.4116.4116.616.18983,226
September 08, 202516.1716.3116.3116.3915.71.36M
September 05, 202516.2516.1616.1616.5215.961.24M
September 04, 202515.7216.116.116.2515.441.85M
September 03, 202515.4415.9215.9215.9515.271.12M
September 02, 202515.6115.5815.5815.8115.331.99M
August 29, 202516.115.8315.8316.1515.574.97M
August 28, 202516.1616.1516.1516.2415.711.46M
August 27, 202516.3515.9115.9116.415.573.04M
August 26, 202515.9216.4516.4516.9815.87.07M
August 25, 202518.9717.7917.791917.752.41M
August 22, 202518.0918.5118.5118.8518.043.13M
August 21, 202517.417.4517.4518.0417.31.24M
August 20, 202517.2517.2617.2617.3616.751.62M
August 19, 202517.8217.3417.3418.0817.121.36M
August 18, 202518.0517.7917.7918.2317.521.19M
August 15, 202517.7217.8917.8918.0417.62759,200
August 14, 202517.4917.717.717.817.41628,400
August 13, 202518.1417.9917.9918.4317.81806,700
August 12, 202517.6617.8317.8317.8717.43745,534
August 11, 202517.8517.6617.6618.0917.53724,213
August 08, 202517.4317.8917.8917.9717.26686,481
August 07, 202517.3217.4517.4517.7817.151.05M
August 06, 202517.4317.2817.2817.6117.12467,406
August 05, 202517.417.2717.2717.5817.01510,084
August 04, 202517.2117.3217.3217.5517.13645,025
August 01, 20251716.916.917.0116.621.17M
July 31, 202517.3917.517.517.6917.17712,740
July 30, 202517.6417.4717.4717.9817.34843,443
July 29, 20251917.8417.841917.782.02M
July 28, 202520.0718.9518.9520.3318.941.38M
July 25, 202519.7319.9919.9920.4519.651.32M
July 24, 202519.7219.919.920.2819.561.48M
July 23, 202520.319.8919.8920.3919.841.55M
July 22, 202518.6219.8419.8420.0618.361.91M
July 21, 202519.0718.8418.8419.6218.81.65M
July 18, 202519.0618.7818.7819.318.771.22M
July 17, 202518.5518.8818.8819.4218.552.76M
July 16, 202518.118.4218.4218.5617.671.45M
July 15, 202517.9718.1818.1818.4817.81.51M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved