Home

EHang Holdings Limited - ADS (EH)

19.02
+0.59 (3.23%)
NASDAQ · Last Trade: Jul 17th, 1:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EHang Holdings Limited - ADS (EH)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202518.1018.5617.6718.421,445,66118.42
7/15/202517.9718.4817.8018.181,509,86018.18
7/14/202517.8117.9617.4317.681,245,64917.68
7/11/202517.2117.8017.2017.691,089,08517.69
7/10/202517.1017.5516.8817.28850,01417.28
7/09/202517.0017.2416.5917.07801,75117.07
7/08/202516.9817.2916.8717.06962,68317.06
7/07/202517.0417.1416.5216.77899,83616.77
7/03/202517.0317.4116.9517.06646,69517.06
7/02/202516.7917.0016.6216.95657,51016.95
7/01/202517.3917.3916.7516.841,005,24716.84
6/30/202517.1118.0716.5717.362,988,71917.36
6/27/202517.3117.3516.5816.991,439,96916.99
6/26/202517.1617.5716.6517.231,503,77517.23
6/25/202516.7917.3216.4916.962,124,53316.96
6/24/202515.8416.5715.8016.431,297,17316.43
6/23/202516.2016.2515.3815.551,875,66115.55
6/20/202516.6416.7516.1816.211,409,73416.21
6/18/202516.1817.0715.9716.661,517,40516.66
6/17/202516.3516.5716.0516.29825,31516.29
6/16/202516.9217.1616.2416.311,651,35816.31
6/13/202516.4016.8416.3516.651,012,95816.65
6/12/202516.9017.2716.8316.931,115,03416.93
6/11/202516.9617.3816.8217.301,593,81317.30
6/10/202517.0717.0916.5816.991,022,47416.99
6/09/202516.7617.4716.7417.032,370,20717.03
6/06/202516.0016.3415.8516.26931,81916.26
6/05/202516.5117.0415.9116.051,161,00316.05
6/04/202516.1516.6816.0416.31773,88216.31
6/03/202516.2516.4616.1116.11620,57816.11
6/02/202516.2216.3015.7815.92996,17215.92
5/30/202516.1716.3615.8816.221,111,89316.22
5/29/202517.0317.0716.2716.331,385,70516.33
5/28/202516.0016.9015.9316.652,888,59616.65
5/27/202515.7816.6615.4515.783,524,64915.78
5/23/202517.1417.2916.5116.962,591,60916.96
5/22/202516.9017.6116.6717.341,317,71517.34
5/21/202517.9618.1416.9817.071,551,32817.07
5/20/202517.8418.2317.6817.951,108,56617.95
5/19/202519.1819.6417.5417.582,735,40917.58
5/16/202519.1519.3618.8919.02929,51119.02
5/15/202519.6719.6718.9219.091,126,83919.09
5/14/202520.0820.8519.7919.871,541,05919.87
5/13/202518.9320.0818.8519.241,669,47519.24
5/12/202519.7019.8718.4819.222,075,17819.22
5/09/202518.7719.2518.1118.451,608,27718.45
5/08/202518.8119.0118.4418.87694,09618.87
5/07/202518.8419.0518.5518.75568,52418.75
5/06/202518.5819.2918.3819.111,159,09919.11
5/05/202518.9119.4018.6318.731,101,05718.73
5/02/202517.9219.1917.8118.822,494,72818.82
5/01/202516.9917.2916.6517.20724,16417.20
4/30/202516.3116.8316.2716.75365,54716.75
4/29/202516.7817.1016.6516.73541,12016.73
4/28/202516.9117.2916.5716.95597,02116.95
4/25/202516.5517.0916.4416.94814,56916.94
4/24/202515.9316.8015.8616.74733,51516.74
4/23/202516.3316.8215.9116.211,700,79616.21
4/22/202514.7015.5814.6515.511,568,87215.51
4/21/202514.8315.0014.0114.541,292,67414.54
4/17/202514.8415.1014.5714.831,075,46714.83