Ehang Holdings Ltd (EH) Historical Stock Data
19.78 ↓0.06 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EH is down -1.45% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 19.92 | 19.78 | ↓$0.14 (-0.70%) | 19.47 | 20.11 | 1.22M |
| 2025-04-01 | 20.90 | 19.84 | ↓$1.06 (-5.07%) | 19.38 | 20.94 | 2.24M |
| 2025-03-31 | 21.05 | 20.89 | ↓$0.16 (-0.76%) | 20.39 | 21.46 | 2.79M |
| 2025-03-28 | 22.07 | 20.75 | ↓$1.32 (-5.98%) | 20.11 | 22.10 | 2.47M |
| 2025-03-27 | 22.50 | 22.19 | ↓$0.31 (-1.38%) | 21.96 | 22.87 | 1.50M |
| 2025-03-26 | 22.50 | 22.33 | ↓$0.17 (-0.76%) | 21.81 | 22.90 | 1.47M |
| 2025-03-25 | 22.60 | 22.28 | ↓$0.32 (-1.42%) | 22.11 | 23.34 | 1.14M |
| 2025-03-24 | 23.44 | 23.01 | ↓$0.43 (-1.83%) | 22.50 | 23.44 | 0.91M |
| 2025-03-21 | 22.00 | 23.05 | ↑$1.05 (4.77%) | 21.68 | 23.12 | 1.39M |
| 2025-03-20 | 23.23 | 22.66 | ↓$0.57 (-2.45%) | 22.53 | 23.37 | 1.32M |
| 2025-03-19 | 24.78 | 24.12 | ↓$0.66 (-2.66%) | 23.17 | 24.84 | 1.53M |
| 2025-03-18 | 25.39 | 24.68 | ↓$0.71 (-2.80%) | 24.31 | 25.50 | 1.46M |
| 2025-03-17 | 23.97 | 25.26 | ↑$1.29 (5.38%) | 23.62 | 25.79 | 2.73M |
| 2025-03-14 | 22.43 | 24.18 | ↑$1.75 (7.80%) | 22.37 | 24.58 | 2.83M |
| 2025-03-13 | 21.78 | 21.77 | ↓$0.01 (-0.05%) | 21.40 | 23.05 | 2.39M |
| 2025-03-12 | 24.94 | 21.63 | ↓$3.31 (-13.25%) | 21.20 | 25.06 | 6.06M |
| 2025-03-11 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 21.42 | 22.68 | 2.26M |
| 2025-03-10 | 21.98 | 21.36 | ↓$0.62 (-2.82%) | 20.82 | 22.44 | 1.61M |
| 2025-03-07 | 22.90 | 22.67 | ↓$0.23 (-1.00%) | 21.92 | 23.66 | 1.25M |
| 2025-03-06 | 23.55 | 22.89 | ↓$0.66 (-2.80%) | 22.65 | 24.50 | 2.84M |
| 2025-03-05 | 22.02 | 23.82 | ↑$1.80 (8.17%) | 21.59 | 23.95 | 2.06M |
| 2025-03-04 | 20.85 | 21.11 | ↑$0.26 (1.25%) | 20.05 | 21.53 | 1.59M |
| 2025-03-03 | 23.38 | 20.83 | ↓$2.55 (-10.89%) | 20.59 | 23.66 | 2.06M |
| 2025-02-28 | 22.37 | 22.96 | ↑$0.59 (2.64%) | 21.88 | 23.33 | 1.71M |
| 2025-02-27 | 25.03 | 23.65 | ↓$1.38 (-5.51%) | 23.56 | 25.44 | 1.53M |
| 2025-02-26 | 24.50 | 25.25 | ↑$0.75 (3.06%) | 24.34 | 25.73 | 2.33M |
| 2025-02-25 | 23.98 | 23.59 | ↓$0.39 (-1.63%) | 23.18 | 24.65 | 1.98M |
| 2025-02-24 | 24.54 | 23.53 | ↓$1.01 (-4.12%) | 22.16 | 24.54 | 3.80M |
| 2025-02-21 | 26.81 | 25.23 | ↓$1.58 (-5.89%) | 25.16 | 28.59 | 3.87M |
| 2025-02-20 | 26.99 | 26.07 | ↓$0.92 (-3.41%) | 25.81 | 27.67 | 2.34M |
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?