EHang Holdings Limited (EH) NASDAQ

16.16

+0.245(+1.54%)

Updated at August 28 03:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 14, 202517.8117.6817.6817.9617.431.25M
July 11, 202517.2117.6917.6917.817.21.08M
July 10, 202517.117.2817.2817.5516.88840,479
July 09, 20251717.0717.0717.2316.59772,916
July 08, 202516.9817.0617.0617.2916.87947,630
July 07, 202517.0416.7716.7717.1116.52880,461
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