New Zealand markets open in 2 hours 18 minutes

EHang Holdings Limited (EH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.58-0.01 (-0.07%)
At close: 04:00PM EDT
13.70 +0.12 (+0.88%)
After hours: 07:55PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.6313.7513.2713.5813.58509,100
27 Jun 202413.3713.7313.2613.5913.59323,800
26 Jun 202413.6613.8313.4113.6413.64371,100
25 Jun 202414.0314.0813.3013.6413.641,093,300
24 Jun 202414.0614.5913.9814.1514.15529,100
21 Jun 202414.0414.5313.8514.3514.35859,900
20 Jun 202414.5014.5013.6814.0514.05740,900
18 Jun 202414.0015.0013.8714.5114.51858,800
17 Jun 202414.3114.3513.8414.0314.03756,100
14 Jun 202414.2314.4313.9214.2714.27691,400
13 Jun 202415.1015.1314.1914.4114.411,107,800
12 Jun 202415.0715.3414.9014.9014.90707,800
11 Jun 202415.5115.6014.8414.9014.901,382,900
10 Jun 202415.8516.0115.3715.4515.45916,700
07 Jun 202415.8516.1015.7515.9415.941,102,100
06 Jun 202416.0616.3515.9616.0816.08446,000
05 Jun 202416.5216.6216.0716.2216.22930,600
04 Jun 202416.8516.8616.3816.4816.48553,300
03 Jun 202417.2017.3816.6216.9216.92670,700
31 May 202417.1517.5816.7416.9716.971,293,300
30 May 202416.6816.7816.3216.6616.66794,400
29 May 202415.5216.5915.3616.5416.541,032,600
28 May 202416.2016.6915.7015.8415.841,167,500
24 May 202415.7716.1715.6616.0216.02602,400
23 May 202416.0316.1015.2115.7715.771,881,200
22 May 202416.5116.6116.0716.2116.211,255,400
21 May 202417.2117.6116.3616.4716.472,128,500
20 May 202420.0520.4016.6517.0017.004,393,400
17 May 202419.5819.6418.6819.1519.151,881,700
16 May 202418.1019.4918.1018.9818.982,354,500
15 May 202418.4118.6817.5717.8817.881,270,900
14 May 202417.9318.5417.8218.1218.121,264,200
13 May 202417.7218.2017.4217.9417.94988,300
10 May 202417.8018.0517.2017.3617.361,031,600
09 May 202418.0018.3017.7417.7917.79711,000
08 May 202418.2018.4517.5517.7317.731,123,700
07 May 202418.7319.0918.1518.3918.391,113,500
06 May 202418.0919.2817.8018.7018.703,432,200
03 May 202418.0118.0317.3817.3817.381,054,600
02 May 202418.2418.5017.7018.3218.321,074,800
01 May 202417.5018.1217.4817.7617.76751,300
30 Apr 202418.0718.7617.5117.8217.821,031,000
29 Apr 202418.3519.3018.0918.6818.681,626,300
26 Apr 202417.6918.3217.6918.2418.241,137,800
25 Apr 202417.4818.3417.0318.1918.191,449,400
24 Apr 202418.1018.1117.0517.4817.481,440,800
23 Apr 202417.0617.4216.6117.3517.35850,400
22 Apr 202416.4117.0315.7017.0017.001,817,400
19 Apr 202418.2918.7517.4117.4917.49998,600
18 Apr 202417.5518.5016.9218.2918.291,552,000
17 Apr 202417.4018.1317.1217.3117.311,709,900
16 Apr 202415.7016.4315.6216.3616.361,010,200
15 Apr 202417.2817.3316.1116.3716.371,550,300
12 Apr 202418.2518.3616.8216.8916.892,101,400
11 Apr 202419.0019.1917.6018.5718.571,953,600
10 Apr 202420.0120.7419.1919.3419.341,370,000
09 Apr 202420.2521.6819.8920.1520.151,812,300
08 Apr 202420.7421.9819.5520.3020.303,285,300
05 Apr 202418.1819.5518.1319.3619.361,252,900
04 Apr 202419.1019.5118.2918.6018.601,186,400
03 Apr 202417.9219.1017.9218.8918.891,333,000
02 Apr 202418.8218.9217.5217.8017.802,951,100
01 Apr 202420.3421.0819.7320.4020.401,544,800
28 Mar 202419.7121.2019.1120.5720.574,156,500
27 Mar 202417.7918.7917.5718.7918.791,792,200
26 Mar 202417.9718.0317.2317.4017.40793,200
25 Mar 202418.2019.0917.1817.5217.521,514,900
22 Mar 202417.4019.0816.8818.7318.731,923,500
21 Mar 202418.3019.5817.1717.8017.802,440,800
20 Mar 202418.2118.9017.3618.5418.542,952,400
19 Mar 202415.8418.2514.5017.9117.914,857,100
18 Mar 202417.6719.9215.0515.5015.507,552,800
15 Mar 202414.0616.4513.9015.3715.373,262,800
14 Mar 202414.5114.7213.5513.6113.611,295,100
13 Mar 202414.7015.3314.1314.7014.701,674,900
12 Mar 202413.8014.7713.0714.4814.482,780,700
11 Mar 202412.0113.9311.9712.7612.762,341,400
08 Mar 202411.2911.6311.2011.4111.41533,500
07 Mar 202411.2311.3510.9511.1711.17506,400
06 Mar 202410.9511.6010.9511.2211.22608,300
05 Mar 202410.6310.8510.5410.5810.58416,000
04 Mar 202411.3611.3810.8110.8310.83523,600
01 Mar 202410.9211.4410.7611.2311.23460,200
29 Feb 202410.9511.2210.7810.7910.79478,300
28 Feb 202411.1011.2010.5010.5510.55580,600
27 Feb 202411.0611.6411.0611.2311.23895,400
26 Feb 202410.4611.0810.3910.8810.88664,800
23 Feb 202410.5010.5910.1210.3510.35358,800
22 Feb 202410.3010.6010.2810.3910.39379,800
21 Feb 202410.3110.7810.0110.1110.11544,000
20 Feb 202410.4010.4110.0410.2410.24451,400
16 Feb 202410.4010.7610.2310.5510.55610,200
15 Feb 202410.0610.419.9010.2710.27404,900
14 Feb 202410.0210.189.859.949.94554,800
13 Feb 202410.3510.499.739.749.74740,900
12 Feb 202410.6810.9910.6210.7810.78638,000
09 Feb 202410.6610.7910.3810.6810.68289,200
08 Feb 202410.3810.8810.0610.5610.56670,100
07 Feb 202410.6210.7110.2310.3310.33662,400
06 Feb 20249.8710.959.8610.7310.731,282,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...