EHang Holdings Limited (EH) NASDAQ

14.07

-0.34(-2.36%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202514.3514.3714.3714.5914.3530,256
December 04, 202513.914.3214.3214.3813.86665,800
December 03, 202513.6513.7113.7113.8513.49787,899
December 02, 20251413.8213.8214.0413.561.73M
December 01, 202514.0613.9613.9614.4713.85839,258
November 28, 202513.9914.2614.2614.4213.8778,749
November 26, 202513.113.6313.6314.0512.712.01M
November 25, 202513.6113.4313.4313.8413.41.93M
November 24, 202514.2214.1514.1514.2813.851.26M
November 21, 202514.0214.1714.1714.4713.793.12M
November 20, 202514.5114.1514.1514.7814.13888,392
November 19, 202514.4814.3614.3614.5914.07657,216
November 18, 202514.6714.6214.6214.8314.26774,750
November 17, 202515.214.8314.8315.3214.821.01M
November 14, 202515.315.1115.1115.6115.061.06M
November 13, 202516.0815.6315.6316.1515.59732,000
November 12, 202516.3316.1216.1216.4416.1444,200
November 11, 202516.3916.2416.2416.4916.11516,100
November 10, 202516.8616.3916.3916.8616.33748,400
November 07, 202516.1116.5216.5216.5315.541.49M
November 06, 202516.5516.3716.3717.0716.192.2M
November 05, 202516.8616.5516.5517.0816.521M
November 04, 202517.4516.9216.9217.5916.651.56M
November 03, 202518.3617.8717.8718.6517.491.36M
October 31, 202518.218.4118.4118.4617.95798,541
October 30, 202518.4118.118.118.7917.951.1M
October 29, 202517.518.9418.9419.0217.31.92M
October 28, 202517.5417.3917.3917.5817.15826,545
October 27, 202517.9417.8617.861817.491.2M
October 24, 202517.9217.5617.5618.0817.41852,711
October 23, 202517.7817.817.817.9917.58786,257
October 22, 202517.6217.6617.6617.8417.21823,767
October 21, 202517.9218.0218.0218.217.47562,353
October 20, 202517.417.9917.9918.0717.35934,823
October 17, 202517.4317.2917.2917.5917.041.86M
October 16, 202518.1717.9417.9418.3317.73932,234
October 15, 202518.4318.2218.2218.8618.06833,713
October 14, 202517.4118.2318.2318.2717.231.07M
October 13, 202517.918.0418.0418.617.891.85M
October 10, 202518.4717.2217.2218.4916.842.71M
October 09, 202518.4718.5618.5619.0418.15908,385
October 08, 202518.6218.6818.6818.7718.3658,768
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved