EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
125.273 |
0,15%
|
3,39
|
3,305
|
3,40
|
3,395
|
| 22/10/2026 |
119.375 |
-3,97%
|
3,43
|
3,37
|
3,495
|
3,39
|
| 21/10/2026 |
165.312 |
-0,70%
|
3,56
|
3,34
|
3,565
|
3,53
|
| 20/10/2026 |
106.997 |
0,14%
|
3,52
|
3,50
|
3,66
|
3,555
|
| 19/10/2026 |
127.641 |
-1,66%
|
3,64
|
3,54
|
3,69
|
3,55
|
| 16/10/2026 |
177.531 |
-7,44%
|
3,95
|
3,575
|
3,95
|
3,61
|
| 15/10/2026 |
172.540 |
3,17%
|
3,74
|
3,655
|
3,91
|
3,90
|
| 14/10/2026 |
153.834 |
-1,05%
|
3,81
|
3,75
|
3,85
|
3,78
|
| 13/10/2026 |
180.492 |
-3,78%
|
3,92
|
3,81
|
3,995
|
3,82
|
| 12/10/2026 |
185.696 |
-5,25%
|
4,19
|
3,95
|
4,19
|
3,97
|
| 09/10/2026 |
150.311 |
2,70%
|
4,09
|
4,07
|
4,28
|
4,19
|
| 08/10/2026 |
186.172 |
-1,45%
|
4,07
|
4,02
|
4,125
|
4,08
|
| 07/10/2026 |
214.072 |
0,98%
|
4,03
|
3,96
|
4,145
|
4,14
|
| 06/10/2026 |
161.679 |
1,74%
|
4,03
|
4,015
|
4,165
|
4,10
|
| 05/10/2026 |
167.176 |
-2,66%
|
4,14
|
4,02
|
4,14
|
4,03
|
| 02/10/2026 |
154.395 |
1,47%
|
4,15
|
4,05
|
4,285
|
4,14
|
| 01/10/2026 |
166.015 |
-3,32%
|
4,22
|
4,08
|
4,22
|
4,08
|
| 30/09/2026 |
372.213 |
-2,99%
|
4,38
|
4,215
|
4,41
|
4,22
|
| 29/09/2026 |
117.354 |
-1,14%
|
4,46
|
4,34
|
4,465
|
4,35
|
| 28/09/2026 |
135.842 |
-2,44%
|
4,50
|
4,38
|
4,52
|
4,40
|
| 25/09/2026 |
102.119 |
-0,66%
|
4,55
|
4,48
|
4,58
|
4,51
|
| 24/09/2026 |
152.903 |
-0,87%
|
4,53
|
4,385
|
4,55
|
4,54
|
| 23/09/2026 |
97.165 |
-3,17%
|
4,72
|
4,535
|
4,72
|
4,58
|
| 22/09/2026 |
81.123 |
0,00%
|
4,77
|
4,62
|
4,77
|
4,73
|
| 21/09/2026 |
131.575 |
3,28%
|
4,64
|
4,53
|
4,755
|
4,73
|
| 18/09/2026 |
394.704 |
-0,87%
|
4,62
|
4,50
|
4,65
|
4,58
|
| 17/09/2026 |
120.834 |
1,76%
|
4,63
|
4,58
|
4,70
|
4,62
|
| 16/09/2026 |
146.916 |
0,44%
|
4,49
|
4,40
|
4,65
|
4,54
|
| 15/09/2026 |
176.690 |
0,22%
|
4,36
|
4,32
|
4,54
|
4,52
|
| 14/09/2026 |
133.977 |
-0,44%
|
4,54
|
4,48
|
4,635
|
4,51
|
| 11/09/2026 |
198.867 |
2,26%
|
4,50
|
4,49
|
4,655
|
4,53
|
| 10/09/2026 |
138.175 |
-2,85%
|
4,50
|
4,415
|
4,575
|
4,43
|
| 09/09/2026 |
129.803 |
-5,00%
|
4,79
|
4,55
|
4,81
|
4,56
|
| 08/09/2026 |
208.531 |
2,35%
|
4,69
|
4,65
|
4,905
|
4,80
|
| 04/09/2026 |
133.812 |
2,85%
|
4,57
|
4,50
|
4,74
|
4,69
|
| 03/09/2026 |
155.051 |
0,88%
|
4,52
|
4,52
|
4,635
|
4,56
|
| 02/09/2026 |
136.293 |
1,80%
|
4,44
|
4,41
|
4,56
|
4,52
|
| 01/09/2026 |
169.924 |
-1,11%
|
4,46
|
4,35
|
4,485
|
4,44
|
| 31/08/2026 |
113.043 |
-0,44%
|
4,52
|
4,45
|
4,57
|
4,49
|
| 28/08/2026 |
314.483 |
-3,22%
|
4,58
|
4,425
|
4,62
|
4,51
|
| 27/08/2026 |
157.243 |
-4,02%
|
4,90
|
4,615
|
4,92
|
4,66
|
| 26/08/2026 |
159.726 |
0,52%
|
4,77
|
4,765
|
4,93
|
4,855
|
| 25/08/2026 |
559.052 |
-7,12%
|
5,10
|
4,58
|
5,245
|
4,83
|
| 24/08/2026 |
162.520 |
-5,63%
|
5,47
|
5,18
|
5,47
|
5,20
|
| 21/08/2026 |
255.441 |
0,18%
|
5,54
|
5,39
|
5,60
|
5,51
|
| 20/08/2026 |
156.414 |
-4,51%
|
5,71
|
5,425
|
5,78
|
5,50
|
| 19/08/2026 |
129.206 |
1,59%
|
5,69
|
5,60
|
5,81
|
5,76
|
| 18/08/2026 |
105.047 |
-0,70%
|
5,59
|
5,57
|
5,72
|
5,67
|
| 17/08/2026 |
143.979 |
-3,71%
|
5,91
|
5,68
|
5,92
|
5,71
|
| 14/08/2026 |
201.887 |
1,72%
|
5,93
|
5,83
|
6,15
|
5,93
|
| 13/08/2026 |
81.526 |
2,28%
|
5,72
|
5,70
|
5,87
|
5,83
|
| 12/08/2026 |
84.591 |
-1,21%
|
5,87
|
5,65
|
5,88
|
5,70
|
| 11/08/2026 |
104.413 |
1,41%
|
5,65
|
5,55
|
5,86
|
5,77
|
| 10/08/2026 |
159.151 |
-0,87%
|
5,73
|
5,64
|
5,83
|
5,69
|
| 07/08/2026 |
145.034 |
7,69%
|
5,40
|
5,40
|
5,78
|
5,74
|
| 06/08/2026 |
146.420 |
-0,37%
|
5,30
|
5,23
|
5,34
|
5,33
|
| 05/08/2026 |
93.614 |
-2,73%
|
5,48
|
5,335
|
5,48
|
5,35
|
| 04/08/2026 |
204.630 |
1,48%
|
5,52
|
5,40
|
5,59
|
5,50
|
| 03/08/2026 |
165.309 |
5,65%
|
5,15
|
5,14
|
5,43
|
5,42
|
| 31/07/2026 |
90.341 |
-0,97%
|
5,19
|
5,03
|
5,22
|
5,13
|
| 30/07/2026 |
130.542 |
4,86%
|
5,00
|
4,955
|
5,215
|
5,18
|
| 29/07/2026 |
211.436 |
-5,73%
|
5,24
|
4,93
|
5,29
|
4,94
|
| 28/07/2026 |
187.584 |
-0,19%
|
5,21
|
5,05
|
5,34
|
5,24
|
| 27/07/2026 |
204.281 |
7,14%
|
4,96
|
4,96
|
5,29
|
5,25
|
| 24/07/2026 |
135.566 |
-3,73%
|
5,07
|
4,90
|
5,09
|
4,90
|
| 23/07/2026 |
152.088 |
-2,77%
|
5,22
|
5,07
|
5,41
|
5,09
|
| 22/07/2026 |
164.101 |
-1,60%
|
5,32
|
5,23
|
5,55
|
5,235
|
| 21/07/2026 |
181.861 |
1,92%
|
5,30
|
5,22
|
5,42
|
5,32
|
| 20/07/2026 |
370.687 |
1,95%
|
5,11
|
4,99
|
5,25
|
5,22
|
| 17/07/2026 |
242.058 |
-3,76%
|
5,25
|
5,06
|
5,33
|
5,12
|
| 16/07/2026 |
288.733 |
-2,74%
|
5,64
|
5,31
|
5,64
|
5,32
|
| 15/07/2026 |
288.478 |
0,37%
|
5,50
|
5,43
|
5,78
|
5,47
|
| 14/07/2026 |
410.831 |
0,74%
|
5,39
|
5,27
|
5,48
|
5,45
|
| 13/07/2026 |
250.105 |
-3,22%
|
5,58
|
5,40
|
5,65
|
5,41
|
| 10/07/2026 |
251.194 |
-3,45%
|
5,87
|
5,58
|
5,91
|
5,59
|
| 09/07/2026 |
456.958 |
2,84%
|
5,54
|
5,45
|
5,99
|
5,79
|
| 08/07/2026 |
422.597 |
1,99%
|
5,45
|
5,33
|
5,70
|
5,63
|
| 07/07/2026 |
290.384 |
-4,42%
|
5,81
|
5,49
|
5,97
|
5,52
|
| 06/07/2026 |
678.388 |
-8,48%
|
5,91
|
5,39
|
5,96
|
5,775
|
| 02/07/2026 |
200.596 |
-6,10%
|
6,79
|
6,28
|
6,98
|
6,31
|
| 01/07/2026 |
206.137 |
2,60%
|
6,55
|
6,55
|
6,95
|
6,72
|
| 30/06/2026 |
448.329 |
3,48%
|
6,30
|
6,30
|
6,67
|
6,55
|
| 29/06/2026 |
239.440 |
3,26%
|
6,19
|
5,97
|
6,40
|
6,33
|
| 26/06/2026 |
296.990 |
-2,85%
|
6,09
|
6,03
|
6,255
|
6,13
|
| 25/06/2026 |
225.057 |
-4,83%
|
6,60
|
6,21
|
6,60
|
6,31
|
| 24/06/2026 |
167.390 |
2,00%
|
6,45
|
6,445
|
6,95
|
6,63
|
| 23/06/2026 |
264.244 |
-4,97%
|
6,59
|
6,46
|
6,85
|
6,50
|
| 22/06/2026 |
468.499 |
-2,70%
|
6,86
|
6,65
|
7,105
|
6,84
|
| 18/06/2026 |
862.263 |
-0,42%
|
7,25
|
6,925
|
7,25
|
7,03
|
| 17/06/2026 |
304.185 |
0,00%
|
7,05
|
7,03
|
7,48
|
7,06
|
| 16/06/2026 |
417.152 |
-7,11%
|
7,40
|
7,06
|
7,85
|
7,06
|
| 15/06/2026 |
560.100 |
14,63%
|
6,91
|
6,91
|
7,98
|
7,60
|
| 12/06/2026 |
316.142 |
-2,79%
|
6,76
|
6,50
|
6,80
|
6,63
|
| 11/06/2026 |
469.270 |
0,00%
|
6,88
|
6,56
|
6,89
|
6,82
|
| 10/06/2026 |
703.215 |
2,10%
|
6,95
|
6,76
|
7,39
|
6,82
|
| 09/06/2026 |
1.213.285 |
-23,31%
|
7,82
|
6,505
|
7,82
|
6,68
|
| 08/06/2026 |
481.956 |
10,32%
|
8,47
|
8,19
|
8,90
|
8,71
|
| 05/06/2026 |
717.035 |
-14,46%
|
9,07
|
7,73
|
9,07
|
7,895
|
| 04/06/2026 |
542.544 |
-5,62%
|
9,25
|
8,96
|
9,345
|
9,23
|
| 03/06/2026 |
298.915 |
-4,31%
|
10,00
|
9,48
|
10,00
|
9,78
|
