EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
159.990 |
2,49%
|
17,25
|
17,15
|
17,54
|
17,32
|
| 01/08/2025 |
289.054 |
-3,43%
|
17,00
|
16,63
|
17,01
|
16,90
|
| 31/07/2025 |
219.558 |
0,17%
|
17,32
|
17,20
|
17,69
|
17,50
|
| 30/07/2025 |
225.134 |
-2,07%
|
17,64
|
17,35
|
17,95
|
17,47
|
| 29/07/2025 |
553.288 |
-5,86%
|
19,00
|
17,80
|
19,00
|
17,84
|
| 28/07/2025 |
953.029 |
-5,20%
|
20,164
|
18,94
|
20,33
|
18,95
|
| 25/07/2025 |
914.757 |
0,45%
|
19,72
|
19,56
|
20,44
|
19,99
|
| 24/07/2025 |
1.083.309 |
0,05%
|
20,31
|
19,56
|
20,3999
|
19,90
|
| 23/07/2025 |
1.079.847 |
0,25%
|
18,62
|
18,36
|
20,3999
|
19,89
|
| 22/07/2025 |
1.286.888 |
5,31%
|
19,09
|
18,36
|
20,055
|
19,84
|
| 21/07/2025 |
1.084.328 |
0,32%
|
19,00
|
18,8005
|
19,60
|
18,84
|
| 18/07/2025 |
813.074 |
-0,53%
|
18,55
|
18,55
|
19,42
|
18,78
|
| 17/07/2025 |
1.720.948 |
2,50%
|
18,09
|
17,67
|
19,42
|
18,88
|
| 16/07/2025 |
916.652 |
1,49%
|
18,00
|
17,68
|
18,561
|
18,42
|
| 15/07/2025 |
1.021.402 |
2,83%
|
17,805
|
17,43
|
18,45
|
18,18
|
| 14/07/2025 |
842.840 |
-0,06%
|
17,7999
|
17,43
|
17,96
|
17,68
|
| 11/07/2025 |
711.975 |
2,37%
|
17,10
|
16,875
|
17,7999
|
17,69
|
| 10/07/2025 |
596.358 |
1,23%
|
17,00
|
16,59
|
17,54
|
17,28
|
| 09/07/2025 |
540.532 |
0,06%
|
16,98
|
16,59
|
17,29
|
17,07
|
| 08/07/2025 |
670.281 |
1,73%
|
17,04
|
16,52
|
17,29
|
17,06
|
| 07/07/2025 |
626.175 |
-1,70%
|
16,9888
|
16,565
|
17,1488
|
16,77
|
| 04/07/2025 |
490.119 |
0,53%
|
17,03
|
16,95
|
17,41
|
17,06
|
| 03/07/2025 |
489.996 |
0,00%
|
16,79
|
16,62
|
17,41
|
17,06
|
| 02/07/2025 |
467.468 |
0,65%
|
17,34
|
16,62
|
17,35
|
16,95
|
| 01/07/2025 |
687.601 |
-3,00%
|
17,11
|
16,57
|
18,07
|
16,84
|
| 30/06/2025 |
1.983.278 |
2,18%
|
17,09
|
16,57
|
18,07
|
17,36
|
| 27/06/2025 |
930.660 |
-1,45%
|
17,18
|
16,58
|
17,57
|
16,99
|
| 26/06/2025 |
1.024.883 |
1,59%
|
16,79
|
16,492
|
17,57
|
17,23
|
| 25/06/2025 |
1.431.778 |
3,23%
|
15,80
|
15,80
|
17,32
|
16,96
|
| 24/06/2025 |
859.784 |
5,66%
|
16,20
|
15,38
|
16,57
|
16,43
|
| 23/06/2025 |
1.217.699 |
-4,07%
|
16,28
|
15,38
|
16,28
|
15,55
|
| 20/06/2025 |
1.077.198 |
-2,70%
|
16,58
|
15,975
|
17,07
|
16,21
|
| 18/06/2025 |
1.016.282 |
2,09%
|
16,45
|
15,975
|
17,07
|
16,66
|
| 17/06/2025 |
486.437 |
-0,12%
|
16,92
|
16,05
|
17,165
|
16,29
|
| 16/06/2025 |
994.530 |
-2,04%
|
16,94
|
16,24
|
17,165
|
16,31
|
| 13/06/2025 |
694.532 |
-1,65%
|
16,90
|
16,352
|
17,275
|
16,65
|
| 12/06/2025 |
654.033 |
-2,08%
|
16,96
|
16,82
|
17,38
|
16,93
|
| 11/06/2025 |
1.082.946 |
1,77%
|
17,09
|
16,58
|
17,38
|
17,29
|
| 10/06/2025 |
721.652 |
-0,24%
|
16,77
|
16,58
|
17,47
|
16,99
|
| 09/06/2025 |
1.570.954 |
4,74%
|
16,75
|
16,74
|
17,47
|
17,03
|
| 06/06/2025 |
687.651 |
1,31%
|
16,46
|
15,852
|
17,035
|
16,26
|
| 05/06/2025 |
727.359 |
-1,59%
|
16,15
|
15,91
|
17,035
|
16,05
|
| 04/06/2025 |
556.600 |
1,24%
|
16,25
|
16,0379
|
16,68
|
16,31
|
| 03/06/2025 |
440.068 |
1,19%
|
16,22
|
15,78
|
16,46
|
16,11
|
| 02/06/2025 |
585.436 |
-1,85%
|
16,50
|
15,78
|
16,50
|
15,92
|
| 30/05/2025 |
559.149 |
-0,67%
|
17,07
|
15,8812
|
17,0702
|
16,22
|
| 29/05/2025 |
918.117 |
-1,92%
|
16,00
|
15,925
|
17,10
|
16,33
|
| 28/05/2025 |
2.024.841 |
6,02%
|
15,90
|
15,45
|
16,90
|
16,65
|
| 27/05/2025 |
2.511.194 |
-7,08%
|
15,7012
|
15,45
|
16,66
|
15,78
|
| 23/05/2025 |
1.604.898 |
-2,02%
|
16,90
|
16,51
|
17,61
|
16,96
|
| 22/05/2025 |
877.425 |
1,58%
|
17,96
|
16,67
|
18,1388
|
17,34
|
| 21/05/2025 |
1.021.941 |
-4,90%
|
17,80
|
16,98
|
18,2294
|
17,07
|
| 20/05/2025 |
669.842 |
2,11%
|
19,26
|
17,54
|
19,64
|
17,95
|
| 19/05/2025 |
1.615.307 |
-7,57%
|
19,1001
|
17,54
|
19,64
|
17,58
|
| 16/05/2025 |
643.876 |
-0,37%
|
19,61
|
18,89
|
19,67
|
19,02
|
| 15/05/2025 |
731.414 |
-3,93%
|
20,08
|
18,92
|
20,85
|
19,09
|
| 14/05/2025 |
953.894 |
3,27%
|
18,90
|
18,88
|
20,85
|
19,87
|
| 13/05/2025 |
1.032.560 |
0,10%
|
19,70
|
18,48
|
20,075
|
19,24
|
| 12/05/2025 |
1.353.045 |
4,17%
|
19,58
|
18,48
|
19,87
|
19,22
|
| 09/05/2025 |
1.219.394 |
-2,23%
|
18,88
|
18,12
|
19,25
|
18,45
|
| 08/05/2025 |
454.197 |
0,64%
|
18,81
|
18,44
|
19,0494
|
18,87
|
| 07/05/2025 |
364.883 |
-1,88%
|
18,40
|
18,38
|
19,285
|
18,75
|
| 06/05/2025 |
895.699 |
1,44%
|
18,91
|
18,38
|
19,40
|
19,11
|
| 05/05/2025 |
718.564 |
-0,48%
|
18,73
|
18,6347
|
19,40
|
18,73
|
| 02/05/2025 |
1.557.536 |
9,42%
|
16,99
|
16,65
|
19,18
|
18,82
|
| 01/05/2025 |
517.402 |
2,69%
|
16,31
|
16,27
|
17,29
|
17,20
|
| 30/04/2025 |
245.083 |
0,12%
|
16,78
|
16,20
|
17,0996
|
16,75
|
| 29/04/2025 |
360.408 |
-1,30%
|
16,91
|
16,5704
|
17,2923
|
16,73
|
| 28/04/2025 |
400.700 |
0,06%
|
16,8899
|
16,5704
|
17,2923
|
16,95
|
| 25/04/2025 |
546.213 |
1,20%
|
15,93
|
15,86
|
17,09
|
16,94
|
| 24/04/2025 |
483.095 |
3,27%
|
16,37
|
15,86
|
16,81
|
16,74
|
| 23/04/2025 |
1.004.465 |
4,51%
|
14,70
|
14,6503
|
16,81
|
16,21
|
| 22/04/2025 |
1.085.262 |
6,67%
|
14,83
|
14,01
|
15,5718
|
15,51
|
| 21/04/2025 |
802.831 |
-1,96%
|
14,77
|
14,01
|
15,00
|
14,54
|
| 17/04/2025 |
724.346 |
1,51%
|
14,62
|
14,31
|
15,10
|
14,83
|
| 16/04/2025 |
870.409 |
-4,04%
|
15,70
|
14,31
|
15,84
|
14,61
|
| 15/04/2025 |
576.477 |
-2,90%
|
15,70
|
15,07
|
15,84
|
15,225
|
| 14/04/2025 |
1.381.968 |
8,59%
|
15,50
|
15,35
|
16,28
|
15,68
|
| 11/04/2025 |
1.404.388 |
-2,30%
|
15,00
|
14,02
|
15,00
|
14,44
|
| 10/04/2025 |
1.277.194 |
-5,32%
|
15,60
|
14,44
|
15,60
|
14,78
|
| 09/04/2025 |
2.055.586 |
1,43%
|
15,22
|
14,345
|
16,105
|
15,61
|
| 08/04/2025 |
1.234.773 |
-7,11%
|
17,22
|
15,18
|
17,25
|
15,41
|
| 07/04/2025 |
1.536.078 |
-0,84%
|
15,59
|
15,41
|
17,33
|
16,59
|
| 04/04/2025 |
1.971.044 |
-11,77%
|
17,35
|
15,98
|
17,60
|
16,73
|
| 03/04/2025 |
893.478 |
-4,20%
|
19,92
|
18,533
|
19,15
|
18,95
|
| 02/04/2025 |
770.740 |
-0,30%
|
19,92
|
19,47
|
20,11
|
19,78
|
| 01/04/2025 |
1.508.014 |
-4,79%
|
20,90
|
19,388
|
20,94
|
19,84
|
| 31/03/2025 |
1.729.857 |
0,68%
|
21,00
|
20,39
|
21,46
|
20,89
|
| 28/03/2025 |
1.647.028 |
-6,49%
|
22,07
|
20,11
|
22,10
|
20,75
|
| 27/03/2025 |
969.370 |
-0,63%
|
22,50
|
21,98
|
22,8689
|
22,19
|
| 26/03/2025 |
877.273 |
0,22%
|
22,50
|
21,81
|
22,90
|
22,33
|
| 25/03/2025 |
787.401 |
-3,17%
|
22,60
|
22,11
|
23,34
|
22,28
|
| 24/03/2025 |
609.918 |
-0,17%
|
23,44
|
22,50
|
23,44
|
23,01
|
| 21/03/2025 |
800.717 |
1,63%
|
22,00
|
21,68
|
23,11
|
23,05
|
| 20/03/2025 |
876.114 |
-6,05%
|
24,78
|
22,53
|
23,37
|
22,66
|
| 19/03/2025 |
969.027 |
-2,43%
|
24,78
|
23,1701
|
24,78
|
24,12
|
| 18/03/2025 |
907.712 |
-2,42%
|
25,39
|
24,3122
|
25,48
|
24,68
|
| 17/03/2025 |
1.843.919 |
4,47%
|
23,97
|
23,62
|
25,79
|
25,26
|
| 14/03/2025 |
1.676.971 |
11,07%
|
21,87
|
22,37
|
24,58
|
24,18
|
| 13/03/2025 |
1.488.458 |
0,65%
|
21,87
|
21,40
|
23,04
|
21,77
|
