Skip to main content

EHang Holdings Limited - ADS (NQ:EH)

17.36 +0.37 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.11 18.07 16.57 17.36 2,988,719 +0.37(+2.18%)
Jun 27, 2025 17.31 17.35 16.58 16.99 1,439,969 -0.24(-1.39%)
Jun 26, 2025 17.16 17.57 16.65 17.23 1,503,775 +0.27(+1.59%)
Jun 25, 2025 16.79 17.32 16.49 16.96 2,124,533 +0.53(+3.23%)
Jun 24, 2025 15.84 16.57 15.80 16.43 1,297,173 +0.88(+5.66%)
Jun 23, 2025 16.20 16.25 15.38 15.55 1,875,661 -0.66(-4.07%)
Jun 20, 2025 16.64 16.75 16.18 16.21 1,409,734 -0.45(-2.70%)
Jun 18, 2025 16.18 17.07 15.97 16.66 1,517,405 +0.37(+2.27%)
Jun 17, 2025 16.35 16.57 16.05 16.29 825,315 -0.02(-0.12%)
Jun 16, 2025 16.92 17.16 16.24 16.31 1,651,358 -0.34(-2.04%)
Jun 13, 2025 16.40 16.84 16.35 16.65 1,012,958 -0.28(-1.65%)
Jun 12, 2025 16.90 17.27 16.83 16.93 1,115,034 -0.36(-2.08%)
Jun 11, 2025 16.96 17.38 16.82 17.29 1,593,813 +0.30(+1.77%)
Jun 10, 2025 17.07 17.09 16.58 16.99 1,022,474 -0.04(-0.23%)
Jun 09, 2025 16.76 17.47 16.74 17.03 2,370,207 +0.77(+4.74%)
Jun 06, 2025 16.00 16.34 15.85 16.26 931,819 +0.21(+1.31%)
Jun 05, 2025 16.51 17.04 15.91 16.05 1,161,002 -0.26(-1.59%)
Jun 04, 2025 16.15 16.68 16.04 16.31 773,882 +0.20(+1.24%)
Jun 03, 2025 16.25 16.46 16.11 16.11 620,578 +0.19(+1.19%)
Jun 02, 2025 16.22 16.30 15.78 15.92 996,172 -0.30(-1.85%)
May 30, 2025 16.17 16.36 15.88 16.22 1,111,893 -0.11(-0.67%)
May 29, 2025 17.03 17.07 16.27 16.33 1,385,705 -0.32(-1.92%)
May 28, 2025 16.00 16.90 15.93 16.65 2,888,596 +0.87(+5.51%)
May 27, 2025 15.78 16.66 15.45 15.78 3,524,649 -1.18(-6.96%)
May 23, 2025 17.14 17.29 16.51 16.96 2,591,609 -0.38(-2.19%)
May 22, 2025 16.90 17.61 16.67 17.34 1,317,715 +0.27(+1.58%)
May 21, 2025 17.96 18.14 16.98 17.07 1,551,328 -0.88(-4.90%)
May 20, 2025 17.84 18.23 17.68 17.95 1,108,566 +0.37(+2.10%)
May 19, 2025 19.18 19.64 17.54 17.58 2,735,409 -1.44(-7.57%)
May 16, 2025 19.15 19.36 18.89 19.02 929,511 -0.07(-0.37%)
May 15, 2025 19.67 19.67 18.92 19.09 1,126,839 -0.78(-3.93%)
May 14, 2025 20.08 20.85 19.79 19.87 1,541,059 +0.63(+3.27%)
May 13, 2025 18.93 20.08 18.85 19.24 1,669,475 +0.02(+0.10%)
May 12, 2025 19.70 19.87 18.48 19.22 2,075,178 +0.77(+4.17%)
May 09, 2025 18.77 19.25 18.11 18.45 1,608,277 -0.42(-2.23%)
May 08, 2025 18.81 19.01 18.44 18.87 694,096 +0.12(+0.64%)
May 07, 2025 18.84 19.05 18.55 18.75 568,524 -0.36(-1.88%)
May 06, 2025 18.58 19.29 18.38 19.11 1,159,099 +0.38(+2.03%)
May 05, 2025 18.91 19.40 18.63 18.73 1,101,057 -0.09(-0.48%)
May 02, 2025 17.92 19.19 17.81 18.82 2,494,728 +1.62(+9.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.