EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 11/05/2026 |
188.763 |
-0,87%
|
10,15
|
10,08
|
10,445
|
10,21
|
| 08/05/2026 |
88.858 |
-1,06%
|
10,50
|
10,18
|
10,50
|
10,30
|
| 07/05/2026 |
137.332 |
-0,86%
|
10,54
|
10,30
|
10,68
|
10,41
|
| 06/05/2026 |
142.179 |
3,75%
|
10,25
|
10,22
|
10,58
|
10,50
|
| 05/05/2026 |
147.164 |
-0,30%
|
10,26
|
9,98
|
10,28
|
10,12
|
| 04/05/2026 |
177.925 |
0,00%
|
10,13
|
10,06
|
10,40
|
10,15
|
| 01/05/2026 |
144.518 |
4,00%
|
9,75
|
9,70
|
10,19
|
10,15
|
| 30/04/2026 |
160.443 |
5,17%
|
9,35
|
9,35
|
9,78
|
9,76
|
| 29/04/2026 |
221.315 |
-5,88%
|
9,99
|
9,255
|
10,00
|
9,28
|
| 28/04/2026 |
135.202 |
-1,79%
|
9,90
|
9,80
|
10,025
|
9,86
|
| 27/04/2026 |
204.529 |
-1,67%
|
10,12
|
9,92
|
10,15
|
10,04
|
| 24/04/2026 |
253.644 |
-1,54%
|
10,39
|
9,91
|
10,46
|
10,21
|
| 23/04/2026 |
145.885 |
-6,15%
|
10,89
|
10,30
|
10,92
|
10,37
|
| 22/04/2026 |
145.477 |
2,50%
|
11,00
|
10,93
|
11,13
|
11,05
|
| 21/04/2026 |
129.894 |
-3,92%
|
11,12
|
10,73
|
11,30
|
10,78
|
| 20/04/2026 |
134.697 |
-2,86%
|
11,35
|
11,11
|
11,47
|
11,22
|
| 17/04/2026 |
131.469 |
-1,20%
|
11,82
|
11,51
|
11,915
|
11,55
|
| 16/04/2026 |
205.368 |
3,00%
|
11,70
|
11,52
|
11,825
|
11,69
|
| 15/04/2026 |
153.448 |
0,53%
|
11,34
|
11,21
|
11,53
|
11,35
|
| 14/04/2026 |
166.326 |
4,44%
|
11,08
|
11,06
|
11,33
|
11,29
|
| 13/04/2026 |
135.598 |
0,84%
|
10,45
|
10,34
|
10,90
|
10,81
|
| 10/04/2026 |
185.880 |
-1,02%
|
10,89
|
10,46
|
10,96
|
10,72
|
| 09/04/2026 |
163.161 |
-1,90%
|
10,91
|
10,74
|
11,06
|
10,83
|
| 08/04/2026 |
138.069 |
2,70%
|
11,35
|
10,95
|
11,38
|
11,04
|
| 07/04/2026 |
146.970 |
-1,83%
|
10,88
|
10,47
|
11,02
|
10,75
|
| 06/04/2026 |
149.492 |
5,69%
|
10,36
|
10,36
|
11,29
|
10,95
|
| 02/04/2026 |
159.424 |
2,47%
|
9,76
|
9,75
|
10,37
|
10,36
|
| 01/04/2026 |
316.869 |
4,12%
|
10,09
|
9,99
|
10,375
|
10,11
|
| 31/03/2026 |
133.478 |
6,35%
|
9,21
|
9,16
|
9,76
|
9,71
|
| 30/03/2026 |
164.619 |
-2,77%
|
9,27
|
9,06
|
9,47
|
9,13
|
| 27/03/2026 |
132.212 |
-3,20%
|
9,61
|
9,39
|
9,68
|
9,39
|
| 26/03/2026 |
125.252 |
-4,81%
|
10,00
|
9,67
|
10,03
|
9,70
|
| 25/03/2026 |
112.644 |
3,03%
|
10,13
|
10,05
|
10,28
|
10,19
|
| 24/03/2026 |
169.933 |
-3,32%
|
10,14
|
9,80
|
10,22
|
9,89
|
| 23/03/2026 |
247.712 |
2,81%
|
10,01
|
9,76
|
10,29
|
10,23
|
| 20/03/2026 |
327.503 |
-8,46%
|
10,76
|
9,945
|
10,76
|
9,95
|
| 19/03/2026 |
222.856 |
-2,69%
|
10,79
|
10,65
|
10,92
|
10,87
|
| 18/03/2026 |
185.772 |
-3,62%
|
11,59
|
11,16
|
11,64
|
11,17
|
| 17/03/2026 |
147.067 |
-3,66%
|
11,98
|
11,40
|
12,12
|
11,59
|
| 16/03/2026 |
154.670 |
1,52%
|
12,05
|
11,80
|
12,19
|
12,03
|
| 13/03/2026 |
693.286 |
-2,15%
|
12,20
|
11,81
|
12,34
|
11,85
|
| 12/03/2026 |
435.042 |
-1,30%
|
13,30
|
12,08
|
13,50
|
12,11
|
| 11/03/2026 |
174.899 |
2,16%
|
12,01
|
11,91
|
12,35
|
12,27
|
| 10/03/2026 |
221.107 |
2,13%
|
11,80
|
11,80
|
12,33
|
12,01
|
| 09/03/2026 |
177.876 |
2,17%
|
11,33
|
11,225
|
11,80
|
11,76
|
| 06/03/2026 |
120.221 |
1,50%
|
11,27
|
11,27
|
11,76
|
11,51
|
| 05/03/2026 |
132.671 |
-1,22%
|
11,46
|
11,10
|
11,54
|
11,34
|
| 04/03/2026 |
117.855 |
3,42%
|
11,21
|
11,19
|
11,54
|
11,48
|
| 03/03/2026 |
226.276 |
-9,17%
|
11,74
|
11,08
|
11,78
|
11,10
|
| 02/03/2026 |
115.347 |
-0,41%
|
11,88
|
11,69
|
12,23
|
12,22
|
| 27/02/2026 |
103.695 |
-2,62%
|
12,33
|
12,16
|
12,425
|
12,27
|
| 26/02/2026 |
105.584 |
-0,94%
|
12,54
|
12,24
|
12,65
|
12,60
|
| 25/02/2026 |
116.426 |
1,11%
|
12,66
|
12,41
|
12,79
|
12,72
|
| 24/02/2026 |
147.996 |
2,69%
|
12,12
|
12,07
|
12,63
|
12,58
|
| 23/02/2026 |
141.875 |
0,41%
|
12,20
|
11,935
|
12,27
|
12,25
|
| 20/02/2026 |
158.376 |
-1,13%
|
12,28
|
12,12
|
12,50
|
12,20
|
| 19/02/2026 |
78.837 |
0,41%
|
12,22
|
12,05
|
12,44
|
12,34
|
| 18/02/2026 |
68.952 |
2,33%
|
12,13
|
12,10
|
12,43
|
12,29
|
| 17/02/2026 |
96.731 |
3,71%
|
11,80
|
11,63
|
12,10
|
12,01
|
| 13/02/2026 |
115.423 |
1,05%
|
11,50
|
11,46
|
11,76
|
11,58
|
| 12/02/2026 |
144.234 |
-4,34%
|
12,00
|
11,415
|
12,00
|
11,46
|
| 11/02/2026 |
117.386 |
-1,32%
|
12,19
|
11,765
|
12,25
|
11,98
|
| 10/02/2026 |
101.117 |
0,25%
|
12,17
|
12,06
|
12,425
|
12,14
|
| 09/02/2026 |
161.973 |
1,59%
|
11,92
|
11,80
|
12,26
|
12,11
|
| 06/02/2026 |
134.526 |
5,77%
|
11,38
|
11,38
|
11,96
|
11,92
|
| 05/02/2026 |
331.614 |
-4,97%
|
11,70
|
11,24
|
11,70
|
11,27
|
| 04/02/2026 |
296.064 |
-2,06%
|
11,85
|
11,74
|
12,12
|
11,86
|
| 03/02/2026 |
329.793 |
-2,50%
|
12,40
|
11,72
|
12,43
|
12,11
|
| 02/02/2026 |
216.443 |
-2,74%
|
12,75
|
12,34
|
12,75
|
12,42
|
| 30/01/2026 |
210.479 |
-3,18%
|
13,06
|
12,76
|
13,165
|
12,77
|
| 29/01/2026 |
168.500 |
-0,15%
|
13,24
|
12,82
|
13,24
|
13,19
|
| 28/01/2026 |
144.414 |
-0,45%
|
13,50
|
13,21
|
13,55
|
13,21
|
| 27/01/2026 |
198.108 |
-1,26%
|
13,47
|
13,185
|
13,47
|
13,27
|
| 26/01/2026 |
135.897 |
-2,54%
|
13,63
|
13,35
|
13,71
|
13,44
|
| 23/01/2026 |
97.793 |
-0,22%
|
13,90
|
13,64
|
13,94
|
13,79
|
| 22/01/2026 |
235.400 |
2,67%
|
13,98
|
13,78
|
14,24
|
13,82
|
| 21/01/2026 |
292.917 |
1,20%
|
13,32
|
13,04
|
13,65
|
13,46
|
| 20/01/2026 |
361.696 |
-8,02%
|
14,05
|
13,27
|
14,38
|
13,30
|
| 16/01/2026 |
189.183 |
-1,70%
|
14,66
|
14,12
|
14,66
|
14,46
|
| 15/01/2026 |
240.627 |
-1,08%
|
14,92
|
14,65
|
14,96
|
14,71
|
| 14/01/2026 |
350.669 |
3,84%
|
14,42
|
14,29
|
15,265
|
14,87
|
| 13/01/2026 |
251.853 |
-4,47%
|
14,82
|
14,24
|
14,82
|
14,32
|
| 12/01/2026 |
466.624 |
7,38%
|
14,19
|
14,13
|
15,065
|
14,99
|
| 09/01/2026 |
217.890 |
-0,99%
|
14,31
|
13,66
|
14,33
|
13,96
|
| 08/01/2026 |
255.239 |
-0,42%
|
14,23
|
13,82
|
14,52
|
14,10
|
| 07/01/2026 |
158.022 |
-1,26%
|
14,28
|
14,05
|
14,31
|
14,16
|
| 06/01/2026 |
108.994 |
0,49%
|
14,45
|
14,19
|
14,50
|
14,34
|
| 20/11/2025 |
276.985 |
-1,46%
|
14,51
|
14,13
|
14,76
|
14,15
|
| 19/11/2025 |
190.336 |
-1,78%
|
14,48
|
14,08
|
14,48
|
14,36
|
| 18/11/2025 |
237.226 |
-1,42%
|
14,67
|
14,27
|
14,83
|
14,62
|
| 17/11/2025 |
286.418 |
-1,85%
|
15,20
|
14,82
|
15,30
|
14,83
|
| 14/11/2025 |
368.992 |
-3,33%
|
15,30
|
15,07
|
15,61
|
15,11
|
| 13/11/2025 |
250.045 |
-3,04%
|
16,08
|
15,585
|
16,13
|
15,63
|
| 12/11/2025 |
124.069 |
-0,74%
|
16,33
|
16,10
|
16,40
|
16,12
|
| 11/11/2025 |
155.339 |
-0,92%
|
16,39
|
16,11
|
16,41
|
16,24
|
| 10/11/2025 |
208.211 |
-0,79%
|
16,71
|
16,34
|
16,86
|
16,39
|
| 07/11/2025 |
595.709 |
0,92%
|
16,11
|
15,54
|
16,53
|
16,52
|
| 06/11/2025 |
881.578 |
-1,09%
|
16,55
|
16,19
|
17,05
|
16,37
|
| 05/11/2025 |
244.123 |
-2,19%
|
16,86
|
16,52
|
17,07
|
16,55
|
| 04/11/2025 |
410.754 |
-5,32%
|
17,45
|
16,65
|
17,57
|
16,92
|
