EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
396.580 |
-2,93%
|
18,36
|
17,49
|
18,60
|
17,87
|
| 31/10/2025 |
246.667 |
1,71%
|
18,20
|
17,95
|
18,45
|
18,41
|
| 30/10/2025 |
308.636 |
-4,44%
|
18,41
|
17,96
|
18,79
|
18,10
|
| 29/10/2025 |
486.067 |
8,91%
|
17,45
|
17,30
|
19,01
|
18,94
|
| 28/10/2025 |
243.471 |
-2,63%
|
17,54
|
17,15
|
17,55
|
17,39
|
| 27/10/2025 |
602.480 |
1,71%
|
17,94
|
17,49
|
17,99
|
17,86
|
| 24/10/2025 |
208.462 |
-1,35%
|
17,92
|
17,42
|
18,05
|
17,56
|
| 23/10/2025 |
289.216 |
0,79%
|
17,73
|
17,59
|
17,99
|
17,80
|
| 22/10/2025 |
221.339 |
-2,00%
|
17,62
|
17,21
|
17,77
|
17,66
|
| 21/10/2025 |
173.267 |
0,17%
|
17,92
|
17,48
|
18,19
|
18,02
|
| 20/10/2025 |
211.550 |
4,05%
|
17,40
|
17,35
|
18,07
|
17,99
|
| 17/10/2025 |
491.757 |
-3,62%
|
17,43
|
17,05
|
17,585
|
17,29
|
| 16/10/2025 |
224.919 |
-1,54%
|
18,32
|
17,75
|
18,32
|
17,94
|
| 15/10/2025 |
210.940 |
-0,05%
|
18,43
|
18,09
|
18,86
|
18,22
|
| 14/10/2025 |
273.060 |
1,05%
|
17,45
|
17,22
|
18,28
|
18,23
|
| 13/10/2025 |
558.681 |
4,76%
|
17,90
|
17,90
|
18,60
|
18,04
|
| 10/10/2025 |
831.111 |
-7,22%
|
18,47
|
16,85
|
18,47
|
17,22
|
| 09/10/2025 |
253.072 |
-0,64%
|
18,48
|
18,16
|
19,03
|
18,56
|
| 08/10/2025 |
179.925 |
1,14%
|
18,59
|
18,31
|
18,77
|
18,68
|
| 07/10/2025 |
318.135 |
-4,99%
|
19,60
|
18,38
|
19,60
|
18,47
|
| 06/10/2025 |
266.074 |
1,83%
|
19,11
|
18,90
|
19,74
|
19,44
|
| 03/10/2025 |
385.086 |
-0,81%
|
19,48
|
18,785
|
19,91
|
19,09
|
| 02/10/2025 |
797.557 |
2,10%
|
19,51
|
18,99
|
20,20
|
19,245
|
| 01/10/2025 |
303.575 |
1,51%
|
18,53
|
18,53
|
18,93
|
18,85
|
| 30/09/2025 |
286.668 |
0,11%
|
18,63
|
18,465
|
19,06
|
18,57
|
| 29/09/2025 |
245.929 |
2,66%
|
18,43
|
18,14
|
18,64
|
18,55
|
| 26/09/2025 |
322.822 |
-2,80%
|
18,39
|
17,78
|
18,39
|
18,07
|
| 25/09/2025 |
601.093 |
-0,43%
|
18,39
|
18,21
|
19,13
|
18,59
|
| 24/09/2025 |
1.085.467 |
7,36%
|
17,46
|
17,46
|
19,08
|
18,67
|
| 23/09/2025 |
507.532 |
-0,91%
|
17,40
|
17,15
|
17,805
|
17,39
|
| 22/09/2025 |
455.915 |
-2,23%
|
17,80
|
17,505
|
17,90
|
17,55
|
| 19/09/2025 |
652.123 |
5,40%
|
16,98
|
16,87
|
18,06
|
17,95
|
| 18/09/2025 |
269.213 |
0,29%
|
16,88
|
16,77
|
17,08
|
17,03
|
| 17/09/2025 |
309.149 |
0,59%
|
17,06
|
16,72
|
17,40
|
16,98
|
| 16/09/2025 |
296.305 |
-0,35%
|
16,92
|
16,74
|
17,11
|
16,88
|
| 15/09/2025 |
405.790 |
2,48%
|
16,74
|
16,58
|
17,27
|
16,94
|
| 12/09/2025 |
424.627 |
2,16%
|
16,15
|
16,08
|
17,03
|
16,53
|
| 11/09/2025 |
240.786 |
2,99%
|
15,75
|
15,75
|
16,34
|
16,18
|
| 10/09/2025 |
499.460 |
-4,24%
|
16,50
|
15,675
|
16,50
|
15,71
|
| 09/09/2025 |
300.841 |
0,58%
|
16,21
|
16,20
|
16,60
|
16,405
|
| 08/09/2025 |
428.809 |
0,93%
|
16,17
|
15,71
|
16,38
|
16,31
|
| 05/09/2025 |
380.384 |
0,37%
|
16,25
|
15,98
|
16,51
|
16,16
|
| 04/09/2025 |
590.716 |
1,19%
|
15,69
|
15,45
|
16,245
|
16,10
|
| 03/09/2025 |
391.331 |
2,12%
|
15,41
|
15,27
|
15,94
|
15,91
|
| 02/09/2025 |
693.512 |
-1,58%
|
15,55
|
15,33
|
15,81
|
15,58
|
| 29/08/2025 |
2.487.564 |
-1,98%
|
16,10
|
15,57
|
16,14
|
15,83
|
| 28/08/2025 |
420.792 |
1,51%
|
16,00
|
15,71
|
16,24
|
16,15
|
| 27/08/2025 |
669.192 |
-3,28%
|
16,33
|
15,57
|
16,395
|
15,91
|
| 26/08/2025 |
1.920.288 |
-7,53%
|
15,88
|
15,82
|
16,96
|
16,45
|
| 25/08/2025 |
764.637 |
-3,89%
|
18,97
|
17,75
|
19,00
|
17,79
|
| 22/08/2025 |
906.662 |
6,07%
|
18,09
|
18,05
|
18,85
|
18,51
|
| 21/08/2025 |
413.168 |
1,10%
|
17,40
|
17,31
|
18,04
|
17,45
|
| 20/08/2025 |
435.503 |
-0,46%
|
17,25
|
16,76
|
17,36
|
17,26
|
| 19/08/2025 |
374.100 |
-2,53%
|
17,82
|
17,13
|
18,07
|
17,34
|
| 18/08/2025 |
381.846 |
-0,56%
|
18,05
|
17,515
|
18,23
|
17,79
|
| 15/08/2025 |
277.973 |
1,07%
|
17,72
|
17,62
|
18,035
|
17,89
|
| 14/08/2025 |
161.600 |
-1,61%
|
17,49
|
17,43
|
17,79
|
17,70
|
| 13/08/2025 |
237.859 |
0,90%
|
18,14
|
17,81
|
18,41
|
17,99
|
| 12/08/2025 |
169.243 |
0,96%
|
17,66
|
17,43
|
17,86
|
17,83
|
| 11/08/2025 |
286.470 |
-1,29%
|
17,83
|
17,53
|
18,07
|
17,66
|
| 08/08/2025 |
161.767 |
2,52%
|
17,43
|
17,26
|
17,97
|
17,89
|
| 07/08/2025 |
347.986 |
0,98%
|
17,32
|
17,15
|
17,78
|
17,45
|
| 06/08/2025 |
112.625 |
0,06%
|
17,43
|
17,14
|
17,605
|
17,28
|
| 05/08/2025 |
119.417 |
-0,29%
|
17,40
|
17,02
|
17,55
|
17,27
|
| 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
|
