EHANG HOLDINGS LIMITED - ADS (EH)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 12/03/2025 |
3.740.357 |
-3,65%
|
25,00
|
21,20
|
25,06
|
21,63
|
| 11/03/2025 |
1.366.169 |
5,10%
|
22,33
|
21,42
|
22,68
|
22,45
|
| 10/03/2025 |
995.383 |
-5,73%
|
21,98
|
20,83
|
22,44
|
21,36
|
| 07/03/2025 |
833.395 |
-0,96%
|
23,50
|
21,92
|
23,66
|
22,67
|
| 06/03/2025 |
2.045.636 |
-3,90%
|
23,50
|
22,65
|
24,50
|
22,89
|
| 05/03/2025 |
1.331.766 |
13,22%
|
22,02
|
21,59
|
23,95
|
23,82
|
| 04/03/2025 |
1.098.651 |
1,34%
|
20,85
|
20,08
|
21,52
|
21,11
|
| 03/03/2025 |
1.255.699 |
-9,28%
|
23,47
|
20,59
|
23,64
|
20,83
|
| 28/02/2025 |
983.322 |
-2,75%
|
22,37
|
22,03
|
23,328
|
22,96
|
| 27/02/2025 |
995.470 |
-6,34%
|
24,10
|
23,56
|
25,435
|
23,65
|
| 26/02/2025 |
1.287.530 |
7,04%
|
24,10
|
24,345
|
25,73
|
25,25
|
| 25/02/2025 |
1.275.529 |
0,17%
|
24,10
|
23,181
|
24,64
|
23,59
|
| 24/02/2025 |
653.059 |
-6,74%
|
26,81
|
22,81
|
24,0192
|
23,53
|
| 21/02/2025 |
2.352.731 |
-3,22%
|
26,81
|
25,18
|
28,59
|
25,23
|
| 20/02/2025 |
1.529.559 |
-1,44%
|
27,00
|
25,8104
|
27,67
|
26,07
|
| 19/02/2025 |
1.547.050 |
0,42%
|
27,00
|
26,28
|
27,70
|
26,45
|
| 18/02/2025 |
1.793.166 |
3,05%
|
21,07
|
25,15
|
27,21
|
26,34
|
| 17/02/2025 |
0 |
-1,05%
|
21,07
|
24,41
|
29,76
|
25,56
|
| 14/02/2025 |
3.068.631 |
-1,05%
|
21,07
|
24,41
|
29,76
|
25,56
|
| 13/02/2025 |
2.267.692 |
2,67%
|
21,07
|
23,93
|
26,28
|
25,81
|
| 12/02/2025 |
5.207.690 |
21,39%
|
21,07
|
21,04
|
25,44
|
25,14
|
| 11/02/2025 |
1.825.737 |
1,85%
|
18,68
|
19,70
|
20,99
|
20,71
|
| 10/02/2025 |
2.097.515 |
0,49%
|
18,68
|
20,02
|
21,01
|
20,50
|
| 07/02/2025 |
3.523.235 |
12,34%
|
18,68
|
18,40
|
20,63
|
20,40
|
| 06/02/2025 |
2.596.855 |
7,54%
|
16,93
|
16,93
|
18,66
|
18,195
|
| 05/02/2025 |
632.299 |
0,12%
|
16,38
|
16,42
|
16,99
|
16,97
|
| 04/02/2025 |
813.608 |
1,56%
|
16,38
|
16,635
|
17,315
|
16,95
|
| 03/02/2025 |
760.495 |
-1,77%
|
16,38
|
16,202
|
16,79
|
16,69
|
| 31/01/2025 |
1.058.266 |
-1,16%
|
17,13
|
16,67
|
17,49
|
16,99
|
| 30/01/2025 |
1.007.813 |
2,87%
|
16,75
|
16,75
|
17,44
|
17,22
|
| 29/01/2025 |
788.709 |
-1,59%
|
17,00
|
16,601
|
17,32
|
16,73
|
| 28/01/2025 |
780.698 |
3,34%
|
16,45
|
15,95
|
17,07
|
17,00
|
| 27/01/2025 |
948.787 |
-0,84%
|
15,59
|
16,06
|
16,65
|
16,45
|
| 24/01/2025 |
1.963.604 |
1,35%
|
15,59
|
16,14
|
17,16
|
16,59
|
| 23/01/2025 |
542.168 |
1,58%
|
15,59
|
15,43
|
16,02
|
15,985
|
| 22/01/2025 |
713.797 |
0,58%
|
15,59
|
15,43
|
15,94
|
15,75
|
