EHang Holdings Ltd (EH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 731689 |
| 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 | 0.54 | 3.98 | 13.71 | 14.48 | 13.6 | 949970 |
| 1719614100 | 13.58 | -0.01 | -0.07 | 13.63 | 13.75 | 13.265 | 509174 |
| 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 |
| 1719354900 | 13.64 | -0.51 | -3.60 | 14.03 | 14.1 | 13.3001 | 1091975 |
| 1719268500 | 14.15 | -0.2 | -1.39 | 14.06 | 14.59 | 13.99 | 528644 |
| 1719009300 | 14.35 | 0.3 | 2.14 | 13.96 | 14.53 | 13.85 | 859436 |
| 1718922900 | 14.05 | -0.46 | -3.17 | 14.5 | 14.5 | 13.6808 | 740632 |
| 1718750100 | 14.51 | 0.48 | 3.42 | 14 | 15 | 13.87 | 855930 |
| 1718663700 | 14.03 | -0.24 | -1.68 | 14.31 | 14.35 | 13.84 | 755258 |
| 1718404500 | 14.27 | -0.14 | -0.97 | 14.23 | 14.43 | 13.92 | 691069 |
| 1718318100 | 14.41 | -0.49 | -3.29 | 15.1 | 15.13 | 14.19 | 1107124 |
| 1718231700 | 14.9 | 0 | 0.00 | 15.07 | 15.335 | 14.9 | 689860 |
| 1718145300 | 14.9 | -0.55 | -3.56 | 15.51 | 15.6 | 14.842 | 1378047 |
| 1718058900 | 15.45 | -0.49 | -3.07 | 15.85 | 16.01 | 15.3701 | 914824 |
| 1717799700 | 15.94 | -0.14 | -0.87 | 15.805 | 16.1 | 15.75 | 1062473 |
| 1717713300 | 16.079999 | -0.14 | -0.86 | 16.059999 | 16.35 | 15.96 | 442024 |
| 1717626900 | 16.219999 | -0.26 | -1.58 | 16.52 | 16.62 | 16.07 | 930345 |
| 1717540500 | 16.48 | -0.44 | -2.60 | 16.85 | 16.86 | 16.379999 | 550577 |
| 1717454100 | 16.92 | -0.05 | -0.29 | 17.2 | 17.38 | 16.62 | 670709 |
| 1717194900 | 16.97 | 0.31 | 1.86 | 17.15 | 17.58 | 16.739999 | 1289841 |
| 1717108500 | 16.66 | 0.12 | 0.73 | 16.68 | 16.77 | 16.32 | 793661 |
| 1717022100 | 16.54 | 0.7 | 4.42 | 15.52 | 16.59 | 15.36 | 1032607 |
| 1716935700 | 15.84 | -0.18 | -1.15 | 16.2 | 16.69 | 15.7 | 1131068 |
| 1716590100 | 16.024999 | 0.25 | 1.62 | 15.77 | 16.17 | 15.66 | 602421 |
| 1716503700 | 15.77 | -0.44 | -2.71 | 16.03 | 16.1 | 15.22 | 1703120 |
| 1716417300 | 16.21 | -0.26 | -1.58 | 16.51 | 16.6 | 16.07 | 1250513 |
| 1716330900 | 16.469999 | -0.53 | -3.12 | 17.21 | 17.61 | 16.364999 | 2125757 |
| 1716244500 | 17 | -2.15 | -11.23 | 20.05 | 20.4 | 16.66 | 4384381 |
| 1715985300 | 19.15 | 0.17 | 0.90 | 19.58 | 19.64 | 18.68 | 1875676 |
| 1715898900 | 18.98 | 1.1 | 6.15 | 18.1 | 19.4942 | 18.1 | 2351709 |
| 1715812500 | 17.88 | -0.24 | -1.32 | 18.41 | 18.68 | 17.57 | 1268220 |
| 1715726100 | 18.12 | 0.18 | 1.00 | 17.93 | 18.5382 | 17.828 | 1261058 |
| 1715639700 | 17.94 | 0.58 | 3.34 | 17.72 | 18.2 | 17.42 | 987541 |
| 1715380500 | 17.36 | -0.43 | -2.42 | 17.8 | 17.98 | 17.2 | 1031382 |
| 1715294100 | 17.79 | 0.06 | 0.34 | 18 | 18.3 | 17.74 | 710067 |
| 1715207700 | 17.73 | -0.66 | -3.59 | 18.2 | 18.45 | 17.55 | 1122845 |
| 1715121300 | 18.39 | -0.31 | -1.66 | 18.73 | 19.09 | 18.15 | 1113482 |
| 1715034900 | 18.7 | 1.32 | 7.59 | 18.09 | 19.28 | 17.8 | 3428075 |
| 1714775700 | 17.38 | -0.94 | -5.13 | 18.01 | 18.035 | 17.38 | 1052584 |
| 1714689300 | 18.32 | 0.56 | 3.15 | 18.24 | 18.5 | 17.705 | 1072808 |
| 1714602900 | 17.76 | -0.06 | -0.34 | 17.5 | 18.12 | 17.5007 | 751492 |
| 1714516500 | 17.82 | -0.86 | -4.60 | 18.07 | 18.7623 | 17.51 | 1030017 |
| 1714430100 | 18.68 | 0.44 | 2.41 | 18.35 | 19.3 | 18.0914 | 1623927 |
| 1714170900 | 18.24 | 0.05 | 0.27 | 17.69 | 18.32 | 17.69 | 1136844 |
| 1714084500 | 18.19 | 0.71 | 4.06 | 17.315 | 18.34 | 17.03 | 1403181 |
| 1713998100 | 17.48 | 0.13 | 0.75 | 18.1 | 18.11 | 17.045 | 1439993 |
| 1713911700 | 17.35 | 0.35 | 2.06 | 17.06 | 17.42 | 16.61 | 847206 |
| 1713825300 | 17 | -0.49 | -2.80 | 16.41 | 17.03 | 15.712 | 1816306 |
| 1713566100 | 17.49 | -0.8 | -4.37 | 18.29 | 18.75 | 17.41 | 1009238 |
| 1713479700 | 18.29 | 0.98 | 5.66 | 17.55 | 18.505 | 16.92 | 1549111 |
| 1713393300 | 17.31 | 0.95 | 5.81 | 17.4 | 18.13 | 17.1203 | 1705831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
