Ehang Holdings Ltd (EH) Historical Stock Data

4.24 ↓0.33 (-7.22%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, EH is down -0.21% a day on average. There have been 16 days where Ehang Holdings Ltd closed green and 14 days where EH closed red.

DateOpenCloseChangeLowHighVolume
2022-11-284.504.24↓$0.26 (-5.78%)4.234.52280.13K
2022-11-254.544.57↑$0.03 (0.66%)4.404.57118.12K
2022-11-234.444.56↑$0.12 (2.70%)4.384.56259.88K
2022-11-224.724.35↓$0.37 (-7.84%)4.294.75295.31K
2022-11-214.954.77↓$0.18 (-3.64%)4.464.95444.09K
2022-11-184.874.98↑$0.11 (2.26%)4.695.03413.83K
2022-11-174.364.81↑$0.45 (10.32%)4.364.98568.22K
2022-11-165.174.54↓$0.63 (-12.19%)4.385.231.12M
2022-11-154.164.89↑$0.73 (17.55%)4.135.051.51M
2022-11-144.103.95↓$0.15 (-3.66%)3.944.12264.55K
2022-11-113.944.02↑$0.08 (2.03%)3.874.15571.74K
2022-11-103.833.84↑$0.01 (0.26%)3.673.89431.38K
2022-11-093.903.63↓$0.27 (-6.92%)3.603.92359.80K
2022-11-084.153.90↓$0.25 (-6.02%)3.894.16252.58K
2022-11-074.204.08↓$0.12 (-2.86%)3.974.25238.84K
2022-11-044.124.19↑$0.07 (1.70%)3.944.22430.94K
2022-11-033.863.91↑$0.05 (1.30%)3.803.99256.54K
2022-11-023.983.83↓$0.15 (-3.77%)3.824.05335.06K
2022-11-013.963.90↓$0.06 (-1.52%)3.874.05535.06K
2022-10-314.023.75↓$0.27 (-6.72%)3.734.05418.25K
2022-10-283.954.02↑$0.07 (1.77%)3.954.09682.66K
2022-10-274.074.12↑$0.05 (1.23%)3.974.15342.90K
2022-10-264.004.17↑$0.17 (4.25%)3.914.18470.50K
2022-10-253.723.98↑$0.26 (6.99%)3.704.10375.67K
2022-10-243.543.70↑$0.16 (4.52%)3.323.73419.05K
2022-10-213.743.90↑$0.16 (4.28%)3.603.90176.91K
2022-10-203.853.76↓$0.09 (-2.34%)3.734.00272.47K
2022-10-194.033.86↓$0.17 (-4.22%)3.794.03378.33K
2022-10-184.204.04↓$0.16 (-3.81%)3.994.30280.72K
2022-10-174.044.17↑$0.13 (3.22%)3.974.20196.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$EH Guys when can we expect that 30% drop?

0 Like Report
145zip

$EH Holding.

0 Like Report
davieshelvy

$EH take us to the moon
lets goooooo

0 Like Report
4texin

$EH almost go time

0 Like Report