EHang Holdings Ltd (EH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 12.68 | -0.56 | -4.23 | 12.81 | 13.04 | 12.56 | 644776 |
| 1727217300 | 13.24 | 1.47 | 12.49 | 12.51 | 13.3 | 12.24 | 2273063 |
| 1727130900 | 11.77 | -0.14 | -1.18 | 12.06 | 12.08 | 11.7101 | 442368 |
| 1726871700 | 11.91 | -0.47 | -3.80 | 12.34 | 12.4315 | 11.75 | 632220 |
| 1726785300 | 12.38 | 0.42 | 3.51 | 12.37 | 12.65 | 12.17 | 574127 |
| 1726698900 | 11.96 | -0.38 | -3.08 | 12.38 | 12.49 | 11.95 | 471564 |
| 1726612500 | 12.34 | 0.46 | 3.87 | 12 | 12.67 | 12 | 690546 |
| 1726526100 | 11.88 | -0.27 | -2.22 | 12.07 | 12.101 | 11.65 | 479112 |
| 1726266900 | 12.15 | 0.04 | 0.33 | 12.09 | 12.3397 | 12.01 | 360510 |
| 1726180500 | 12.11 | -0.09 | -0.74 | 12.19 | 12.2549 | 11.98 | 390096 |
| 1726094100 | 12.2 | 0.58 | 4.99 | 11.7 | 12.26 | 11.49 | 394578 |
| 1726007700 | 11.62 | -0.05 | -0.43 | 11.81 | 12.138 | 11.35 | 614818 |
| 1725921300 | 11.67 | -0.1 | -0.85 | 11.8 | 12.02 | 11.6 | 433954 |
| 1725662100 | 11.77 | -0.53 | -4.31 | 12.27 | 12.35 | 11.76 | 734632 |
| 1725575700 | 12.3 | 0.29 | 2.41 | 12.31 | 12.85 | 12.04 | 887719 |
| 1725489300 | 12.01 | -1.63 | -11.95 | 13.45 | 13.51 | 10.9 | 2939604 |
| 1725402900 | 13.64 | -0.92 | -6.32 | 14.5 | 14.5 | 13.46 | 765644 |
| 1725057300 | 14.56 | -0.16 | -1.09 | 14.87 | 14.98 | 14.31 | 676518 |
| 1724970900 | 14.72 | 0.37 | 2.58 | 14.44 | 15.055 | 14.34 | 903046 |
| 1724884500 | 14.35 | -0.42 | -2.84 | 14.62 | 15.07 | 13.89 | 1129087 |
| 1724798100 | 14.77 | -0.45 | -2.96 | 15.19 | 15.19 | 14.54 | 945388 |
| 1724711700 | 15.22 | -0.08 | -0.52 | 15.05 | 15.27 | 14.2307 | 1260220 |
| 1724452500 | 15.3 | 0.78 | 5.37 | 14.79 | 15.83 | 14.74 | 2236638 |
| 1724366100 | 14.52 | 2.05 | 16.44 | 13.08 | 15.02 | 13.0606 | 5266170 |
| 1724279700 | 12.47 | 0.4 | 3.31 | 12.05 | 12.54 | 11.92 | 526648 |
| 1724193300 | 12.07 | 0.1 | 0.79 | 12.02 | 12.2997 | 11.81 | 527919 |
| 1724106900 | 11.975 | 0.16 | 1.40 | 12.02 | 12.3623 | 11.83 | 803869 |
| 1723847700 | 11.81 | -0.34 | -2.80 | 12.09 | 12.37 | 11.78 | 941707 |
| 1723761300 | 12.15 | 0.11 | 0.91 | 12.13 | 12.668 | 12.09 | 1152399 |
| 1723674900 | 12.04 | -0.39 | -3.14 | 12.43 | 12.45 | 11.65 | 649389 |
| 1723588500 | 12.43 | -0.02 | -0.16 | 12.46 | 12.6 | 12.24 | 542228 |
| 1723502100 | 12.45 | -0.29 | -2.28 | 12.54 | 12.7299 | 12.25 | 619202 |
| 1723242900 | 12.74 | 0.15 | 1.19 | 12.55 | 12.95 | 12.36 | 352497 |
| 1723156500 | 12.59 | 0.84 | 7.15 | 11.95 | 12.64 | 11.87 | 446541 |
| 1723070100 | 11.75 | -0.31 | -2.57 | 12.3 | 12.3696 | 11.7 | 559930 |
| 1722983700 | 12.06 | 0.47 | 4.06 | 11.73 | 12.1 | 11.5044 | 535974 |
| 1722897300 | 11.59 | -0.27 | -2.28 | 10.54 | 11.8 | 10.4 | 943092 |
| 1722638100 | 11.86 | -0.35 | -2.87 | 11.84 | 11.91 | 11.58 | 488404 |
| 1722551700 | 12.21 | -0.55 | -4.31 | 12.85 | 12.9 | 12.1 | 598351 |
| 1722465300 | 12.76 | 0.29 | 2.33 | 12.8 | 13.22 | 12.74 | 539957 |
| 1722378900 | 12.47 | -0.31 | -2.43 | 12.7 | 12.955 | 12.42 | 382042 |
| 1722292500 | 12.78 | -0.01 | -0.08 | 13.05 | 13.44 | 12.65 | 658443 |
| 1722033300 | 12.79 | 0.37 | 2.98 | 12.71 | 12.79 | 12.4 | 435431 |
| 1721946900 | 12.42 | 0.45 | 3.76 | 12 | 12.64 | 11.92 | 756670 |
| 1721860500 | 11.97 | 0.06 | 0.50 | 11.9 | 12.265 | 11.82 | 626938 |
| 1721774100 | 11.91 | -0.39 | -3.17 | 12.3 | 12.31 | 11.91 | 787762 |
| 1721687700 | 12.3 | 0.29 | 2.41 | 12.43 | 12.62 | 12.1 | 969791 |
| 1721428500 | 12.01 | -1.57 | -11.56 | 13.64 | 13.66 | 11.822 | 3158102 |
| 1721342100 | 13.58 | -1.01 | -6.92 | 14.43 | 14.496 | 13.43 | 1724918 |
| 1721255700 | 14.59 | -0.68 | -4.45 | 15.12 | 15.15 | 14.29 | 865342 |
| 1721169300 | 15.27 | -0.15 | -0.97 | 15.23 | 15.4 | 15.02 | 795455 |
| 1721082900 | 15.42 | -0.36 | -2.28 | 15.49 | 15.6 | 14.85 | 1124683 |
| 1720823700 | 15.78 | 0.46 | 3.00 | 15.56 | 15.92 | 15.49 | 890368 |
| 1720737300 | 15.32 | 0.3 | 2.00 | 15.36 | 15.66 | 15.1001 | 750532 |
| 1720650900 | 15.02 | 0.4 | 2.74 | 14.55 | 15.26 | 14.55 | 670240 |
| 1720564500 | 14.62 | 0.24 | 1.67 | 14.44 | 14.77 | 14.28 | 479377 |
| 1720478100 | 14.38 | -0.21 | -1.44 | 14.55 | 14.51 | 14.13 | 453480 |
| 1720218900 | 14.59 | 0.2 | 1.39 | 14.55 | 14.68 | 14.2427 | 645666 |
| 1720040640 | 14.39 | 0.62 | 4.50 | 14 | 14.7299 | 13.85 | 761404 |
| 1719959700 | 13.77 | -0.35 | -2.48 | 14.12 | 14.68 | 13.6 | 823368 |
| 1719873300 | 14.12 | 0.53 | 3.90 | 13.71 | 14.48 | 13.6 | 949970 |
| 1719614100 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1719527700 | 13.59 | -0.04 | -0.29 | 13.37 | 13.7293 | 13.26 | 323541 |
| 1719441300 | 13.63 | -0.01 | -0.07 | 13.66 | 13.83 | 13.41 | 371137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
