EHang Holdings Limited (EH) NASDAQ

17.06

+0.11(+0.65%)

Updated at July 03 01:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 202517.0317.0617.0617.4116.95646,590
July 02, 202516.7516.9516.9516.9916.62653,851
July 01, 202517.0916.8416.8417.2716.75993,612
June 30, 202517.1117.3617.3618.0716.572.99M
June 27, 202517.3116.9916.9917.3516.581.44M
June 26, 202517.1617.2317.2317.5716.651.5M
June 25, 202516.7916.9616.9617.3216.492.13M
June 24, 202515.8416.4316.4316.5815.81.29M
June 23, 202516.215.5515.5516.2515.381.88M
June 20, 202516.6416.2116.2116.7516.181.41M
June 18, 202516.1816.6616.6617.0715.981.51M
June 17, 202516.3516.2916.2916.5716.05825,518
June 16, 202516.9216.3116.3117.1716.241.65M
June 13, 202516.416.6516.6516.8416.351.01M
June 12, 202516.916.9316.9317.2716.84970,287
June 11, 202516.9617.2917.2917.3816.821.59M
June 10, 202517.0916.9916.9917.0816.581.01M
June 09, 202516.7617.0317.0317.4716.742.37M
June 06, 202516.0316.2616.2616.3415.88919,411
June 05, 202516.5116.0516.0517.0415.911.14M
June 04, 202516.1516.3116.3116.6816.04772,992
June 03, 202516.2516.1116.1116.4616.11620,837
June 02, 202516.2215.9215.9216.315.78996,500
May 30, 202516.1716.2216.2216.3615.881.11M
May 29, 202517.0316.3316.3317.0716.271.39M
May 28, 20251616.6516.6516.915.932.89M
May 27, 202515.7815.7815.7816.6615.453.54M
May 23, 202517.1416.9616.9617.2916.512.56M
May 22, 202516.917.3417.3417.6116.671.32M
May 21, 202517.9617.0717.0718.1416.981.49M
May 20, 202517.8417.9517.9518.2317.681.11M
May 19, 202519.1817.5817.5819.6417.542.74M
May 16, 202519.1519.0219.0219.3618.89920,671
May 15, 202519.6719.0919.0919.6718.921.13M
May 14, 202520.0819.8719.8720.8519.791.54M
May 13, 202518.9319.2419.2420.0818.851.67M
May 12, 202519.719.2219.2219.8718.482.08M
May 09, 202518.7718.4518.4519.2518.111.61M
May 08, 202518.8118.8718.8719.0118.44694,426
May 07, 202518.8418.7518.7519.0518.55569,243
May 06, 202518.5819.1119.1119.2918.381.16M
May 05, 202518.9118.7318.7319.418.631.1M
May 02, 202517.9218.8218.8219.1917.812.49M
May 01, 202516.9917.217.217.2916.65724,800
April 30, 202516.3116.7516.7516.8316.27368,244
April 29, 202516.7816.7316.7317.116.65538,788
April 28, 202516.9116.9516.9517.2916.57597,500
April 25, 202516.5516.9416.9417.0916.44812,469
April 24, 202515.9316.7416.7416.8115.86735,140
April 23, 202516.3316.2116.2116.8215.911.7M
April 22, 202514.715.5115.5115.5814.651.56M
April 21, 202514.8314.5414.541514.011.29M
April 17, 202514.8414.8314.8315.114.571.07M
April 16, 202514.6414.6114.6115.0114.311.28M
April 15, 202515.715.2315.2315.8415.07896,634
April 14, 202515.4115.6815.6816.3315.342.1M
April 11, 202515.0714.4414.4415.0714.022.13M
April 10, 202515.5614.7814.7815.614.441.79M
April 09, 202515.2215.6115.6116.1114.353.23M
April 08, 202517.1515.4115.4117.2715.162.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved