Ehang Holdings Ltd (EH) Historical Stock Data
15.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EH is down -1.17% a day on average. There have been 8 days where Ehang Holdings Ltd closed green and 22 days where EH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.55 | 15.28 | ↓$0.27 (-1.74%) | 15.04 | 15.71 | 1.36M |
| 2024-11-19 | 15.50 | 15.67 | ↑$0.17 (1.10%) | 15.30 | 16.23 | 1.10M |
| 2024-11-18 | 17.10 | 15.39 | ↓$1.71 (-10.00%) | 15.35 | 18.20 | 4.63M |
| 2024-11-15 | 16.93 | 16.55 | ↓$0.38 (-2.24%) | 16.51 | 17.25 | 1.50M |
| 2024-11-14 | 17.10 | 16.58 | ↓$0.52 (-3.04%) | 16.51 | 17.20 | 1.72M |
| 2024-11-13 | 16.30 | 17.38 | ↑$1.08 (6.63%) | 16.19 | 17.98 | 3.52M |
| 2024-11-12 | 16.50 | 15.84 | ↓$0.66 (-4.00%) | 15.57 | 16.70 | 1.64M |
| 2024-11-11 | 17.00 | 16.87 | ↓$0.13 (-0.76%) | 16.44 | 17.39 | 1.12M |
| 2024-11-08 | 17.20 | 16.51 | ↓$0.69 (-4.01%) | 16.47 | 17.23 | 1.43M |
| 2024-11-07 | 18.26 | 17.44 | ↓$0.82 (-4.49%) | 17.18 | 19.44 | 3.14M |
| 2024-11-06 | 17.66 | 17.41 | ↓$0.25 (-1.42%) | 17.04 | 17.93 | 1.44M |
| 2024-11-05 | 17.51 | 18.44 | ↑$0.92 (5.28%) | 17.40 | 18.50 | 2.29M |
| 2024-11-04 | 17.25 | 16.68 | ↓$0.57 (-3.30%) | 16.66 | 17.60 | 769.75K |
| 2024-11-01 | 17.14 | 17.05 | ↓$0.09 (-0.53%) | 17.03 | 17.55 | 0.94M |
| 2024-10-31 | 17.45 | 17.03 | ↓$0.42 (-2.41%) | 16.68 | 17.62 | 1.08M |
| 2024-10-30 | 17.35 | 17.41 | ↑$0.06 (0.35%) | 16.71 | 17.98 | 1.28M |
| 2024-10-29 | 18.22 | 17.24 | ↓$0.98 (-5.38%) | 17.20 | 18.32 | 1.67M |
| 2024-10-28 | 18.02 | 18.55 | ↑$0.53 (2.94%) | 17.55 | 18.95 | 2.16M |
| 2024-10-25 | 16.60 | 17.21 | ↑$0.61 (3.67%) | 16.60 | 17.90 | 1.68M |
| 2024-10-24 | 16.70 | 16.34 | ↓$0.36 (-2.16%) | 16.30 | 17.15 | 1.01M |
| 2024-10-23 | 16.99 | 16.75 | ↓$0.24 (-1.41%) | 16.51 | 17.80 | 1.65M |
| 2024-10-22 | 17.59 | 16.65 | ↓$0.94 (-5.34%) | 16.62 | 18.61 | 2.69M |
| 2024-10-21 | 17.20 | 17.78 | ↑$0.58 (3.37%) | 17.06 | 19.38 | 5.90M |
| 2024-10-18 | 16.60 | 16.50 | ↓$0.10 (-0.60%) | 15.83 | 17.09 | 1.95M |
| 2024-10-17 | 15.59 | 15.54 | ↓$0.05 (-0.32%) | 15.14 | 15.68 | 1.04M |
| 2024-10-16 | 16.05 | 15.94 | ↓$0.11 (-0.69%) | 15.69 | 16.32 | 0.91M |
| 2024-10-15 | 16.38 | 15.77 | ↓$0.61 (-3.72%) | 15.57 | 16.66 | 1.95M |
| 2024-10-14 | 17.48 | 16.97 | ↓$0.51 (-2.92%) | 16.75 | 18.25 | 1.93M |
| 2024-10-11 | 16.80 | 17.62 | ↑$0.81 (4.85%) | 16.39 | 17.77 | 1.17M |
| 2024-10-10 | 17.67 | 17.15 | ↓$0.52 (-2.94%) | 16.51 | 17.72 | 1.97M |
Create an account or log in to view more rows.
$EH Free money indeed??
$EH the trend is your friend
until the end.
$EH Buying more
$EH just waiting ….
$EH cup and handle dont play
$EH buy and hold and get rewarded
$EH holdddd it tight yall
$EH let’s buy NOW!!!
$EH Bull flag forming?
$EH Markets about as efficient as a retirement home