Ehang Holdings Ltd (EH) Historical Stock Data
15.01 ↑0.99 (7.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EH is down -0.75% a day on average. There have been 11 days where Ehang Holdings Ltd closed green and 19 days where EH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.96 | 15.01 | ↑$1.05 (7.52%) | 13.93 | 15.30 | 2.50M |
| 2024-12-19 | 14.00 | 14.02 | ↑$0.02 (0.14%) | 13.82 | 14.22 | 1.07M |
| 2024-12-18 | 14.50 | 13.94 | ↓$0.57 (-3.90%) | 13.71 | 14.68 | 1.32M |
| 2024-12-17 | 14.50 | 14.61 | ↑$0.11 (0.76%) | 14.28 | 14.81 | 776.75K |
| 2024-12-16 | 15.08 | 14.38 | ↓$0.70 (-4.64%) | 14.16 | 15.14 | 2.01M |
| 2024-12-13 | 15.11 | 15.34 | ↑$0.23 (1.52%) | 14.90 | 15.43 | 870.66K |
| 2024-12-12 | 15.30 | 15.16 | ↓$0.14 (-0.92%) | 15.10 | 15.69 | 673.15K |
| 2024-12-11 | 15.55 | 15.32 | ↓$0.23 (-1.48%) | 15.09 | 15.71 | 646.37K |
| 2024-12-10 | 15.76 | 15.49 | ↓$0.27 (-1.71%) | 15.48 | 16.10 | 1.19M |
| 2024-12-09 | 15.99 | 16.25 | ↑$0.26 (1.63%) | 15.99 | 16.93 | 2.76M |
| 2024-12-06 | 15.11 | 15.09 | ↓$0.02 (-0.13%) | 14.98 | 15.43 | 0.96M |
| 2024-12-05 | 14.84 | 14.86 | ↑$0.02 (0.13%) | 14.58 | 15.27 | 0.95M |
| 2024-12-04 | 15.25 | 14.99 | ↓$0.26 (-1.70%) | 14.81 | 15.49 | 1.22M |
| 2024-12-03 | 15.50 | 15.18 | ↓$0.32 (-2.06%) | 15.09 | 15.99 | 1.04M |
| 2024-12-02 | 15.80 | 15.64 | ↓$0.16 (-1.01%) | 15.26 | 16.03 | 1.23M |
| 2024-11-29 | 15.06 | 15.52 | ↑$0.46 (3.05%) | 14.95 | 15.99 | 1.20M |
| 2024-11-27 | 15.09 | 14.99 | ↓$0.10 (-0.66%) | 14.81 | 15.47 | 0.92M |
| 2024-11-26 | 15.09 | 14.64 | ↓$0.45 (-2.98%) | 14.57 | 15.25 | 804.31K |
| 2024-11-25 | 14.59 | 15.25 | ↑$0.66 (4.52%) | 13.97 | 15.43 | 2.57M |
| 2024-11-22 | 13.90 | 14.06 | ↑$0.16 (1.15%) | 13.55 | 14.38 | 2.46M |
| 2024-11-21 | 13.79 | 13.29 | ↓$0.50 (-3.63%) | 12.02 | 13.88 | 8.89M |
| 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 |
Create an account or log in to view more rows.
$EH this market love evrry dips let’s see
$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?