Home

EHang Holdings Limited - ADS (EH)

18.95
-0.83 (-4.20%)
NASDAQ · Last Trade: Apr 3rd, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For EHang Holdings Limited - ADS (EH)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202519.9220.1119.4719.781,210,39919.78
4/01/202520.9020.9419.3819.842,240,04319.84
3/31/202521.0521.4620.3920.892,792,14320.89
3/28/202522.0722.1020.1120.752,472,90820.75
3/27/202522.5022.8721.9622.191,501,24322.19
3/26/202522.5022.9021.8122.331,473,06922.33
3/25/202522.6023.3422.1122.281,143,72522.28
3/24/202523.4423.4422.5023.01908,82223.01
3/21/202522.0023.1221.6823.051,390,07923.05
3/20/202523.2323.3722.5322.661,317,26222.66
3/19/202524.7824.8423.1724.121,525,92024.12
3/18/202525.3925.5024.3124.681,456,08724.68
3/17/202523.9725.7923.6225.262,733,23525.26
3/14/202522.4324.5822.3724.182,832,31124.18
3/13/202521.7823.0521.4021.772,394,99921.77
3/12/202524.9325.0621.2021.636,064,29921.63
3/11/202522.3322.6821.4222.452,256,11922.45
3/10/202521.9822.4420.8221.361,644,31621.36
3/07/202522.9023.6621.9222.671,254,08322.67
3/06/202523.5524.5022.6522.892,837,77022.89
3/05/202522.0223.9521.5923.822,057,44223.82
3/04/202520.8521.5320.0521.111,586,46521.11
3/03/202523.3823.6620.5920.832,055,17220.83
2/28/202522.3723.3321.8822.961,711,48122.96
2/27/202525.0325.4323.5623.651,525,73923.65
2/26/202524.5025.7324.3425.252,325,93325.25
2/25/202523.9824.6523.1823.591,980,28823.59
2/24/202524.5424.5422.1623.533,789,62823.53
2/21/202526.8128.5925.1625.233,872,85325.23
2/20/202526.9927.6725.8126.072,338,14326.07
2/19/202527.0027.7026.2826.452,330,24326.45
2/18/202526.3827.2125.1526.342,733,21026.34
2/14/202527.3829.7624.4125.564,863,18925.56
2/13/202524.1026.3323.9025.813,685,05125.81
2/12/202521.0025.4421.0025.148,018,60825.14
2/11/202519.7120.9919.7020.712,752,59520.71
2/10/202521.0021.0720.0120.503,241,39320.50
2/07/202518.6820.6318.4020.405,200,95820.40
2/06/202516.9318.6616.9318.204,187,42818.20
2/05/202517.1017.1016.4216.97871,34816.97
2/04/202517.0517.3216.6416.951,281,76116.95
2/03/202516.3816.8016.2016.691,212,65016.69
1/31/202517.1317.4916.6716.991,744,06216.99
1/30/202516.7517.4416.7517.221,783,89317.22
1/29/202517.0017.3216.6016.731,211,38916.73
1/28/202516.4517.0715.9517.001,091,76117.00
1/27/202516.4716.6516.0616.451,529,81216.45
1/24/202516.1617.1716.1216.593,433,01816.59
1/23/202515.4516.0215.4515.98870,30015.98
1/22/202515.5915.9415.4315.751,052,29515.75
1/21/202515.8416.1315.5615.661,511,97615.66
1/17/202515.1215.6514.9715.551,363,06515.55
1/16/202515.0715.2314.9215.13771,78515.13
1/15/202515.0715.2014.8714.971,174,76614.97
1/14/202514.5215.4514.4814.952,109,96114.95
1/13/202514.2514.2713.8814.101,170,43214.10
1/10/202514.4114.7414.1314.481,578,46014.48
1/08/202514.9015.1414.4214.701,535,97114.70
1/07/202515.9816.0715.1115.181,635,62015.18
1/06/202515.8116.4515.6215.991,910,05015.99
1/03/202515.7715.7814.9615.421,970,05015.42