EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
14.86
-0.13 (-0.87%)
At close: Dec 5, 2024, 4:00 PM
14.90
+0.04 (0.27%)
After-hours: Dec 5, 2024, 7:56 PM EST
EHang Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 14.84 | 15.27 | 14.58 | 14.86 | 14.86 | -0.87% | 952,640 |
Dec 4, 2024 | 15.25 | 15.49 | 14.81 | 14.99 | 14.99 | -1.25% | 1,220,079 |
Dec 3, 2024 | 15.50 | 15.99 | 15.09 | 15.18 | 15.18 | -2.94% | 1,038,365 |
Dec 2, 2024 | 15.80 | 16.03 | 15.26 | 15.64 | 15.64 | 0.77% | 1,228,345 |
Nov 29, 2024 | 15.06 | 15.99 | 14.95 | 15.52 | 15.52 | 3.54% | 1,198,361 |
Nov 27, 2024 | 15.09 | 15.47 | 14.81 | 14.99 | 14.99 | 2.39% | 917,630 |
Nov 26, 2024 | 15.09 | 15.25 | 14.57 | 14.64 | 14.64 | -4.00% | 804,333 |
Nov 25, 2024 | 14.59 | 15.43 | 13.97 | 15.25 | 15.25 | 8.46% | 2,566,555 |
Nov 22, 2024 | 13.90 | 14.38 | 13.55 | 14.06 | 14.06 | 5.79% | 2,459,604 |
Nov 21, 2024 | 13.79 | 13.88 | 12.02 | 13.29 | 13.29 | -13.02% | 8,886,724 |
Nov 20, 2024 | 15.55 | 15.71 | 15.04 | 15.28 | 15.28 | -2.49% | 1,361,059 |
Nov 19, 2024 | 15.50 | 16.23 | 15.30 | 15.67 | 15.67 | 1.82% | 1,103,891 |
Nov 18, 2024 | 17.10 | 18.20 | 15.35 | 15.39 | 15.39 | -7.01% | 4,638,178 |
Nov 15, 2024 | 16.93 | 17.25 | 16.51 | 16.55 | 16.55 | -0.18% | 1,506,553 |
Nov 14, 2024 | 17.10 | 17.20 | 16.51 | 16.58 | 16.58 | -4.60% | 1,724,269 |
Nov 13, 2024 | 16.30 | 17.98 | 16.19 | 17.38 | 17.38 | 9.72% | 3,519,317 |
Nov 12, 2024 | 16.50 | 16.70 | 15.57 | 15.84 | 15.84 | -6.11% | 1,644,622 |
Nov 11, 2024 | 17.00 | 17.39 | 16.44 | 16.87 | 16.87 | 2.18% | 1,116,936 |
Nov 8, 2024 | 17.20 | 17.23 | 16.47 | 16.51 | 16.51 | -5.33% | 1,427,995 |
Nov 7, 2024 | 18.26 | 19.44 | 17.18 | 17.44 | 17.44 | 0.17% | 3,144,228 |
Nov 6, 2024 | 17.66 | 17.93 | 17.04 | 17.41 | 17.41 | -5.56% | 1,439,308 |
Nov 5, 2024 | 17.51 | 18.50 | 17.40 | 18.44 | 18.44 | 10.52% | 2,293,343 |
Nov 4, 2024 | 17.25 | 17.60 | 16.66 | 16.68 | 16.68 | -2.17% | 773,591 |
Nov 1, 2024 | 17.14 | 17.55 | 17.03 | 17.05 | 17.05 | 0.12% | 946,999 |
Oct 31, 2024 | 17.45 | 17.62 | 16.68 | 17.03 | 17.03 | -2.18% | 1,082,824 |
Oct 30, 2024 | 17.35 | 17.98 | 16.71 | 17.41 | 17.41 | 0.99% | 1,284,460 |
Oct 29, 2024 | 18.22 | 18.32 | 17.20 | 17.24 | 17.24 | -7.06% | 1,671,960 |
Oct 28, 2024 | 18.02 | 18.95 | 17.55 | 18.55 | 18.55 | 7.79% | 2,166,446 |
Oct 25, 2024 | 16.60 | 17.90 | 16.60 | 17.21 | 17.21 | 5.32% | 1,677,581 |
Oct 24, 2024 | 16.70 | 17.15 | 16.30 | 16.34 | 16.34 | -2.45% | 1,012,821 |
Oct 23, 2024 | 16.99 | 17.80 | 16.51 | 16.75 | 16.75 | 0.60% | 1,646,137 |
Oct 22, 2024 | 17.59 | 18.61 | 16.62 | 16.65 | 16.65 | -6.36% | 2,693,383 |
Oct 21, 2024 | 17.20 | 19.38 | 17.06 | 17.78 | 17.78 | 7.76% | 5,906,000 |
Oct 18, 2024 | 16.60 | 17.09 | 15.83 | 16.50 | 16.50 | 6.18% | 1,953,125 |
Oct 17, 2024 | 15.59 | 15.68 | 15.14 | 15.54 | 15.54 | -2.51% | 1,035,260 |
Oct 16, 2024 | 16.05 | 16.32 | 15.69 | 15.94 | 15.94 | 1.08% | 909,365 |
Oct 15, 2024 | 16.38 | 16.66 | 15.57 | 15.77 | 15.77 | -7.07% | 1,966,238 |
Oct 14, 2024 | 17.48 | 18.25 | 16.75 | 16.97 | 16.97 | -3.66% | 1,931,959 |
Oct 11, 2024 | 16.80 | 17.77 | 16.39 | 17.62 | 17.62 | 2.71% | 1,165,475 |
Oct 10, 2024 | 17.67 | 17.72 | 16.51 | 17.15 | 17.15 | -3.13% | 1,973,643 |
Oct 9, 2024 | 16.50 | 18.51 | 16.50 | 17.71 | 17.71 | -0.08% | 2,416,624 |
Oct 8, 2024 | 18.11 | 18.49 | 16.90 | 17.72 | 17.72 | -16.69% | 6,049,054 |
Oct 7, 2024 | 19.08 | 22.98 | 18.39 | 21.27 | 21.27 | 21.40% | 14,521,862 |
Oct 4, 2024 | 15.05 | 17.68 | 15.05 | 17.52 | 17.52 | 19.75% | 6,422,409 |
Oct 3, 2024 | 14.00 | 14.65 | 13.81 | 14.63 | 14.63 | 0.76% | 917,884 |
Oct 2, 2024 | 15.17 | 15.48 | 13.95 | 14.52 | 14.52 | 1.26% | 2,507,468 |
Oct 1, 2024 | 14.32 | 14.50 | 13.54 | 14.34 | 14.34 | 1.41% | 1,169,838 |
Sep 30, 2024 | 15.00 | 15.13 | 13.93 | 14.14 | 14.14 | 0.50% | 2,192,330 |
Sep 27, 2024 | 14.39 | 14.52 | 13.86 | 14.07 | 14.07 | 1.59% | 1,452,990 |
Sep 26, 2024 | 13.61 | 14.64 | 13.61 | 13.85 | 13.85 | 9.23% | 2,325,416 |
Sep 25, 2024 | 12.81 | 13.04 | 12.56 | 12.68 | 12.68 | -4.23% | 645,725 |
Sep 24, 2024 | 12.51 | 13.30 | 12.24 | 13.24 | 13.24 | 12.49% | 2,277,843 |
Sep 23, 2024 | 12.06 | 12.08 | 11.70 | 11.77 | 11.77 | -1.18% | 442,725 |
Sep 20, 2024 | 12.34 | 12.43 | 11.75 | 11.91 | 11.91 | -3.80% | 632,249 |
Sep 19, 2024 | 12.37 | 12.65 | 12.17 | 12.38 | 12.38 | 3.51% | 574,330 |
Sep 18, 2024 | 12.38 | 12.53 | 11.95 | 11.96 | 11.96 | -3.08% | 471,741 |
Sep 17, 2024 | 12.00 | 12.67 | 12.00 | 12.34 | 12.34 | 3.87% | 690,597 |
Sep 16, 2024 | 12.07 | 12.10 | 11.65 | 11.88 | 11.88 | -2.22% | 479,588 |
Sep 13, 2024 | 12.09 | 12.34 | 12.01 | 12.15 | 12.15 | 0.33% | 361,550 |
Sep 12, 2024 | 12.19 | 12.26 | 11.98 | 12.11 | 12.11 | -0.74% | 390,322 |
Sep 11, 2024 | 11.70 | 12.26 | 11.49 | 12.20 | 12.20 | 4.99% | 395,580 |
Sep 10, 2024 | 11.81 | 12.14 | 11.35 | 11.62 | 11.62 | -0.43% | 615,540 |
Sep 9, 2024 | 11.80 | 12.02 | 11.60 | 11.67 | 11.67 | -0.85% | 436,834 |
Sep 6, 2024 | 12.28 | 12.35 | 11.76 | 11.77 | 11.77 | -4.31% | 738,606 |
Sep 5, 2024 | 12.31 | 12.85 | 12.04 | 12.30 | 12.30 | 2.41% | 887,784 |
Sep 4, 2024 | 13.45 | 13.51 | 10.90 | 12.01 | 12.01 | -11.95% | 2,937,031 |
Sep 3, 2024 | 14.50 | 14.50 | 13.46 | 13.64 | 13.64 | -6.32% | 768,326 |
Aug 30, 2024 | 14.87 | 14.98 | 14.31 | 14.56 | 14.56 | -1.09% | 678,037 |
Aug 29, 2024 | 14.44 | 15.06 | 14.34 | 14.72 | 14.72 | 2.58% | 907,599 |
Aug 28, 2024 | 14.62 | 15.07 | 13.89 | 14.35 | 14.35 | -2.84% | 1,131,937 |
Aug 27, 2024 | 15.19 | 15.19 | 14.54 | 14.77 | 14.77 | -2.96% | 945,686 |
Aug 26, 2024 | 15.05 | 15.27 | 14.23 | 15.22 | 15.22 | -0.52% | 1,260,690 |
Aug 23, 2024 | 14.79 | 15.83 | 14.74 | 15.30 | 15.30 | 5.37% | 2,238,527 |
Aug 22, 2024 | 13.08 | 15.02 | 13.06 | 14.52 | 14.52 | 16.44% | 5,274,204 |
Aug 21, 2024 | 12.05 | 12.54 | 11.92 | 12.47 | 12.47 | 3.31% | 530,788 |
Aug 20, 2024 | 12.02 | 12.30 | 11.80 | 12.07 | 12.07 | 0.79% | 535,218 |
Aug 19, 2024 | 12.02 | 12.36 | 11.83 | 11.98 | 11.98 | 1.40% | 804,349 |
Aug 16, 2024 | 12.09 | 12.37 | 11.78 | 11.81 | 11.81 | -2.80% | 943,526 |
Aug 15, 2024 | 12.13 | 12.67 | 12.09 | 12.15 | 12.15 | 0.91% | 1,154,719 |
Aug 14, 2024 | 12.42 | 12.45 | 11.65 | 12.04 | 12.04 | -3.14% | 649,724 |
Aug 13, 2024 | 12.46 | 12.60 | 12.24 | 12.43 | 12.43 | -0.16% | 542,850 |
Aug 12, 2024 | 12.54 | 12.73 | 12.25 | 12.45 | 12.45 | -2.28% | 619,208 |
Aug 9, 2024 | 12.55 | 12.95 | 12.36 | 12.74 | 12.74 | 1.19% | 352,904 |
Aug 8, 2024 | 11.90 | 12.64 | 11.87 | 12.59 | 12.59 | 7.15% | 447,817 |
Aug 7, 2024 | 12.30 | 12.38 | 11.70 | 11.75 | 11.75 | -2.57% | 560,924 |
Aug 6, 2024 | 11.73 | 12.10 | 11.50 | 12.06 | 12.06 | 4.06% | 536,079 |
Aug 5, 2024 | 10.54 | 11.80 | 10.40 | 11.59 | 11.59 | -2.28% | 943,818 |
Aug 2, 2024 | 11.84 | 11.91 | 11.58 | 11.86 | 11.86 | -2.87% | 489,624 |
Aug 1, 2024 | 12.85 | 12.85 | 12.10 | 12.21 | 12.21 | -4.31% | 598,403 |
Jul 31, 2024 | 12.80 | 13.22 | 12.74 | 12.76 | 12.76 | 2.33% | 540,024 |
Jul 30, 2024 | 12.70 | 12.96 | 12.42 | 12.47 | 12.47 | -2.43% | 382,704 |
Jul 29, 2024 | 13.05 | 13.44 | 12.65 | 12.78 | 12.78 | -0.08% | 659,805 |
Jul 26, 2024 | 12.71 | 12.79 | 12.40 | 12.79 | 12.79 | 2.98% | 435,630 |
Jul 25, 2024 | 12.00 | 12.64 | 11.92 | 12.42 | 12.42 | 3.76% | 756,691 |
Jul 24, 2024 | 11.90 | 12.27 | 11.82 | 11.97 | 11.97 | 0.50% | 628,397 |
Jul 23, 2024 | 12.30 | 12.30 | 11.90 | 11.91 | 11.91 | -3.17% | 791,624 |
Jul 22, 2024 | 12.43 | 12.62 | 12.10 | 12.30 | 12.30 | 2.41% | 972,787 |
Jul 19, 2024 | 13.64 | 13.66 | 11.82 | 12.01 | 12.01 | -11.56% | 3,166,008 |
Jul 18, 2024 | 14.43 | 14.50 | 13.43 | 13.58 | 13.58 | -6.92% | 1,730,964 |
Jul 17, 2024 | 15.12 | 15.15 | 14.26 | 14.59 | 14.59 | -4.45% | 865,790 |