Ehang

EH
🏛️ usa →
18.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.12 15.65 14.77 14.92 0.6M
2021-12-30 14.08 15.80 14.00 15.37 1.0M
2021-12-29 15.00 15.10 13.90 14.08 0.8M
2021-12-28 14.70 15.20 14.45 14.73 0.7M
2021-12-27 15.21 15.52 14.76 14.89 0.7M
2021-12-23 15.55 15.89 15.00 15.56 0.6M
2021-12-22 15.66 15.77 15.22 15.56 0.5M
2021-12-21 14.79 15.90 14.79 15.83 0.7M
2021-12-20 15.15 15.44 14.62 14.75 0.7M
2021-12-17 15.08 15.95 14.66 15.85 0.7M
2021-12-16 16.00 16.04 15.24 15.35 0.5M
2021-12-15 15.95 15.98 14.90 15.73 0.7M
2021-12-14 15.38 16.26 15.21 15.87 0.6M
2021-12-13 16.70 17.01 15.59 15.76 0.6M
2021-12-10 17.17 17.75 16.43 16.76 0.6M
2021-12-09 18.00 18.58 17.06 17.14 0.4M
2021-12-08 17.55 18.22 16.92 17.85 0.6M
2021-12-07 16.46 17.86 16.40 17.22 1.2M
2021-12-06 15.85 16.20 14.20 15.75 1.0M
2021-12-03 17.30 17.36 15.70 16.32 1.4M
2021-12-02 17.64 18.00 16.05 16.81 2.8M
2021-12-01 21.50 21.61 19.39 19.44 0.8M
2021-11-30 21.61 22.17 20.47 21.15 0.6M
2021-11-29 22.16 22.28 21.30 21.81 0.8M
2021-11-26 21.90 22.50 21.60 21.93 0.5M
2021-11-24 21.91 23.41 21.70 22.94 0.6M
2021-11-23 22.10 22.42 21.37 21.94 0.6M
2021-11-22 22.90 23.12 21.77 22.13 0.6M
2021-11-19 23.08 23.77 22.51 22.96 0.5M
2021-11-18 23.80 24.03 22.80 23.74 0.8M
2021-11-17 24.58 24.58 23.70 24.25 0.5M
2021-11-16 24.50 24.52 23.80 24.42 0.4M
2021-11-15 25.30 25.58 24.30 24.43 0.4M
2021-11-12 25.00 25.60 24.50 25.32 0.3M
2021-11-11 24.36 25.17 23.89 24.81 0.4M
2021-11-10 25.00 25.88 23.61 23.88 0.6M
2021-11-09 25.90 26.00 24.76 25.47 0.5M
2021-11-08 24.64 26.06 24.58 25.82 0.6M
2021-11-05 24.60 24.96 23.83 24.84 0.5M
2021-11-04 25.26 25.69 24.11 24.83 0.5M
2021-11-03 24.86 25.27 24.14 25.26 0.4M
2021-11-02 24.78 25.28 24.26 24.81 0.4M
2021-11-01 24.07 25.81 24.01 25.34 0.7M
2021-10-29 24.36 25.01 23.78 24.13 0.3M
2021-10-28 23.78 24.64 23.47 24.59 0.7M
2021-10-27 24.70 26.67 23.86 23.86 1.8M
2021-10-26 27.20 27.37 24.20 24.62 1.4M
2021-10-25 26.25 27.57 26.18 27.11 0.8M
2021-10-22 26.50 27.00 25.02 26.06 0.9M
2021-10-21 25.27 26.88 24.94 26.25 1.0M
2021-10-20 24.10 25.80 24.05 25.27 0.9M
2021-10-19 23.76 24.45 23.02 24.14 1.0M
2021-10-18 22.21 23.65 22.00 23.25 0.7M
2021-10-15 22.68 23.29 22.11 22.28 0.7M
2021-10-14 22.19 22.95 21.47 22.53 0.9M
2021-10-13 21.20 22.15 21.07 21.81 0.7M
2021-10-12 21.17 22.06 21.05 21.14 0.6M
2021-10-11 21.95 22.46 21.04 21.13 0.8M
2021-10-08 22.34 22.50 21.67 21.70 0.4M
2021-10-07 22.00 23.25 21.72 22.08 1.2M
2021-10-06 21.50 22.13 21.01 21.31 0.9M
2021-10-05 21.78 22.45 21.51 21.93 0.7M
2021-10-04 23.24 23.24 21.56 21.61 0.6M
2021-10-01 23.91 24.20 22.60 23.25 0.9M
2021-09-30 24.40 24.78 23.51 23.91 0.4M
2021-09-29 25.33 25.40 23.70 23.78 0.6M
2021-09-28 26.32 26.46 24.88 25.06 0.5M
2021-09-27 26.31 26.92 25.22 26.52 0.5M
2021-09-24 27.00 27.11 25.85 25.94 0.5M
2021-09-23 26.96 27.33 26.12 27.11 0.6M
2021-09-22 25.71 26.98 25.48 26.71 0.8M
2021-09-21 25.10 25.55 24.79 25.34 0.6M
2021-09-20 24.81 25.13 24.05 24.63 1.0M
2021-09-17 25.28 26.62 25.28 26.53 1.6M
2021-09-16 24.20 25.43 24.17 25.28 0.4M
2021-09-15 24.55 25.27 23.90 24.91 0.7M
2021-09-14 25.60 26.36 24.13 24.50 0.8M
2021-09-13 26.20 26.67 25.30 25.44 0.8M
2021-09-10 27.31 27.44 26.13 26.42 0.4M
2021-09-09 26.40 27.74 25.85 27.17 0.6M
2021-09-08 28.65 28.80 26.28 26.74 1.0M
2021-09-07 28.25 29.20 27.79 28.60 0.8M
2021-09-03 27.70 29.33 27.35 27.93 1.1M
2021-09-02 26.83 28.88 26.83 27.07 1.0M
2021-09-01 27.00 27.45 26.45 26.83 0.7M
2021-08-31 25.61 27.64 25.55 27.20 0.8M
2021-08-30 25.84 26.44 25.10 25.79 0.4M
2021-08-27 27.13 27.13 25.26 25.84 0.6M
2021-08-26 25.01 27.65 25.00 26.06 1.2M
2021-08-25 23.46 25.90 22.71 25.46 1.8M
2021-08-24 25.00 25.84 24.34 25.45 1.5M
2021-08-23 23.00 24.15 22.90 23.89 0.8M
2021-08-20 21.51 23.20 21.42 22.65 0.9M
2021-08-19 23.09 23.82 21.00 21.26 1.8M
2021-08-18 24.47 24.95 23.07 24.18 0.7M
2021-08-17 23.05 24.22 22.80 23.92 0.5M
2021-08-16 23.82 24.18 22.75 23.62 0.7M
2021-08-13 25.00 25.10 23.93 24.18 0.7M
2021-08-12 25.43 25.48 24.35 25.14 0.7M
2021-08-11 26.36 26.49 24.44 25.66 1.0M
2021-08-10 26.77 27.75 25.80 26.36 0.6M
2021-08-09 25.69 27.22 25.16 26.33 0.6M
2021-08-06 25.78 26.16 24.85 25.33 0.5M
2021-08-05 25.80 26.44 25.20 25.61 0.5M
2021-08-04 26.31 27.10 25.25 25.46 0.7M
2021-08-03 27.57 27.62 25.38 26.35 1.0M
2021-08-02 26.79 28.60 26.04 27.95 1.5M
2021-07-30 24.89 26.45 24.63 26.30 1.3M
2021-07-29 26.09 26.39 24.63 25.41 1.1M
2021-07-28 24.26 26.25 24.04 25.65 1.6M
2021-07-27 25.79 25.89 22.84 23.38 3.0M
2021-07-26 25.30 28.19 25.15 25.77 2.4M
2021-07-23 27.20 27.40 25.65 25.92 2.3M
2021-07-22 30.59 30.69 27.87 28.00 1.1M
2021-07-21 29.96 30.77 28.94 30.30 1.4M
2021-07-20 29.00 29.90 27.49 29.68 1.0M
2021-07-19 27.44 29.20 27.31 28.44 1.5M
2021-07-16 30.54 30.90 27.82 28.69 1.6M
2021-07-15 30.05 32.30 29.38 30.47 1.0M
2021-07-14 32.33 32.50 30.16 30.42 1.0M
2021-07-13 32.82 33.06 31.50 32.14 1.4M
2021-07-12 33.65 34.20 31.90 33.09 0.9M
2021-07-09 34.40 34.85 32.68 33.37 1.5M
2021-07-08 31.49 34.27 30.63 32.93 1.8M
2021-07-07 38.27 39.03 33.60 34.00 2.7M
2021-07-06 39.15 39.66 37.35 38.28 1.7M
2021-07-02 41.25 42.20 39.22 40.47 1.2M
2021-07-01 43.55 43.80 40.07 40.85 1.4M
2021-06-30 42.35 44.38 41.21 43.00 1.9M
2021-06-29 43.31 43.75 40.75 42.29 1.9M
2021-06-28 39.79 44.60 39.65 44.33 3.5M
2021-06-25 40.04 40.40 38.50 39.79 1.1M
2021-06-24 40.85 42.10 38.88 39.14 2.2M
2021-06-23 40.10 42.00 39.15 40.39 2.2M
2021-06-22 37.80 39.85 37.50 39.48 1.8M
2021-06-21 37.75 39.38 36.72 38.85 1.7M
2021-06-18 39.60 40.59 36.80 37.25 2.2M
2021-06-17 37.86 41.65 37.86 39.29 2.1M
2021-06-16 37.32 39.97 36.60 37.86 2.1M
2021-06-15 44.00 47.38 37.32 38.74 9.4M
2021-06-14 38.73 41.48 37.90 40.38 2.6M
2021-06-11 36.97 39.38 36.75 37.85 1.6M
2021-06-10 38.89 40.10 35.66 36.66 2.5M
2021-06-09 42.00 42.59 37.35 38.64 4.3M
2021-06-08 35.03 40.50 34.72 40.41 6.3M
2021-06-07 33.82 35.40 32.36 34.25 4.0M
2021-06-04 27.77 36.80 27.00 32.60 10.3M
2021-06-03 27.85 29.11 27.07 27.22 1.6M
2021-06-02 29.20 29.25 27.00 28.83 2.4M
2021-06-01 27.95 29.85 27.50 28.54 2.9M
2021-05-28 26.41 28.38 25.80 27.01 2.5M
2021-05-27 25.85 26.40 24.33 25.86 3.6M
2021-05-26 23.00 26.39 22.30 25.47 6.6M
2021-05-25 21.60 24.89 21.17 22.53 6.8M
2021-05-24 22.00 22.17 20.85 21.60 1.6M
2021-05-21 23.20 23.81 21.61 21.74 1.7M
2021-05-20 22.30 22.99 21.51 22.81 1.3M
2021-05-19 22.14 22.65 21.10 21.96 2.6M
2021-05-18 20.92 25.18 20.45 23.45 4.0M
2021-05-17 20.23 21.49 19.75 21.37 1.7M
2021-05-14 21.99 22.86 20.62 21.09 2.1M
2021-05-13 22.18 23.21 20.72 21.40 2.0M
2021-05-12 22.60 23.34 21.82 22.52 1.2M
2021-05-11 20.24 22.86 20.01 22.59 1.5M
2021-05-10 23.17 23.17 21.80 22.23 1.2M
2021-05-07 23.25 23.97 22.79 23.45 1.3M
2021-05-06 22.50 23.98 22.11 23.40 1.9M
2021-05-05 24.04 24.41 22.45 22.80 1.3M
2021-05-04 22.51 25.75 21.86 24.13 3.0M
2021-05-03 27.01 27.27 22.80 23.19 5.3M
2021-04-30 27.98 29.72 27.60 27.90 1.1M
2021-04-29 30.51 30.73 28.00 28.79 1.2M
2021-04-28 30.09 31.21 28.88 30.36 1.5M
2021-04-27 29.40 30.77 28.25 30.23 1.9M
2021-04-26 28.10 29.93 26.86 29.13 2.0M
2021-04-23 26.70 29.25 26.08 27.74 2.3M
2021-04-22 26.40 28.33 25.31 26.42 2.4M
2021-04-21 24.26 26.68 23.31 25.82 2.4M
2021-04-20 24.22 25.88 23.60 24.58 2.2M
2021-04-19 26.68 26.73 23.77 24.79 3.0M
2021-04-16 26.01 28.35 25.52 27.91 4.0M
2021-04-15 30.13 30.13 27.60 28.93 1.6M
2021-04-14 29.52 31.00 28.20 29.40 1.6M
2021-04-13 28.79 29.65 27.00 29.02 2.5M
2021-04-12 33.13 33.40 28.10 29.20 4.4M
2021-04-09 33.50 35.48 32.81 34.34 0.8M
2021-04-08 34.22 35.75 33.60 34.07 1.0M
2021-04-07 36.21 36.63 33.50 33.98 1.6M
2021-04-06 33.56 37.90 33.38 37.46 1.5M
2021-04-05 36.79 36.79 33.36 34.60 1.2M
2021-04-01 38.65 39.60 35.35 36.04 1.5M
2021-03-31 36.02 37.20 34.80 37.04 1.3M
2021-03-30 32.28 36.40 30.74 35.98 2.6M
2021-03-29 34.00 35.00 32.32 32.86 1.3M
2021-03-26 36.12 36.60 32.35 34.81 1.8M
2021-03-25 33.24 36.29 32.18 35.99 2.3M
2021-03-24 39.70 40.44 35.16 35.52 3.1M
2021-03-23 42.20 43.04 39.26 39.80 2.1M
2021-03-22 46.58 46.58 41.70 42.69 2.0M
2021-03-19 44.22 46.55 43.58 46.31 1.3M
2021-03-18 47.38 48.57 44.64 45.34 1.5M
2021-03-17 44.28 50.00 43.55 49.72 1.7M
2021-03-16 51.49 51.50 45.18 47.58 2.5M
2021-03-15 52.30 53.50 49.00 51.50 2.4M
2021-03-12 48.29 51.99 46.70 51.69 2.5M
2021-03-11 47.80 51.55 45.54 51.30 4.0M
2021-03-10 51.80 54.75 42.00 44.40 8.2M
2021-03-09 39.90 48.00 37.21 46.15 6.4M
2021-03-08 35.06 41.00 32.38 35.21 6.2M
2021-03-05 36.00 36.10 28.53 34.67 4.0M
2021-03-04 40.52 43.15 34.21 36.04 4.6M
2021-03-03 46.22 47.16 41.01 42.51 2.2M
2021-03-02 50.03 50.11 45.51 45.70 1.6M
2021-03-01 49.10 53.80 48.10 50.08 3.5M
2021-02-26 46.24 48.96 43.10 46.33 3.4M
2021-02-25 52.51 55.00 44.51 45.74 5.2M
2021-02-24 50.10 58.00 47.50 54.09 5.5M
2021-02-23 47.30 51.25 40.50 50.18 6.0M
2021-02-22 61.71 63.79 52.52 53.23 7.3M
2021-02-19 64.90 69.95 58.15 59.80 8.0M
2021-02-18 76.86 76.90 58.50 61.19 16.9M
2021-02-17 50.05 81.50 46.20 77.73 60.3M
2021-02-16 123.50 124.09 44.46 46.30 22.2M
2021-02-12 104.25 129.80 103.80 124.09 2.7M
2021-02-11 105.85 109.80 97.00 108.45 2.1M
2021-02-10 90.00 110.00 90.00 110.00 5.4M
2021-02-09 71.51 92.27 71.45 92.13 4.9M
2021-02-08 76.52 76.67 69.24 73.94 2.5M
2021-02-05 78.23 78.23 72.73 76.40 1.9M
2021-02-04 80.40 84.05 75.58 80.91 1.6M
2021-02-03 83.67 85.61 81.01 83.00 1.3M
2021-02-02 87.66 89.50 78.10 81.45 2.2M
2021-02-01 76.79 81.89 73.00 81.50 3.2M
2021-01-29 72.06 74.30 64.10 66.36 3.4M
2021-01-28 78.46 85.60 71.00 73.20 2.7M
2021-01-27 82.00 88.86 78.00 80.00 3.8M
2021-01-26 93.63 98.00 85.33 90.00 4.9M
2021-01-25 87.00 99.98 78.78 89.53 8.0M
2021-01-22 73.78 78.25 70.12 77.20 5.0M
2021-01-21 69.52 81.99 68.51 75.39 9.5M
2021-01-20 60.01 77.31 53.35 73.90 14.4M
2021-01-19 45.02 61.60 44.61 61.39 8.4M
2021-01-15 48.67 51.40 39.00 40.00 7.6M
2021-01-14 39.70 49.86 39.60 44.46 6.1M
2021-01-13 33.58 38.97 33.01 37.98 4.8M
2021-01-12 26.98 31.74 26.80 31.40 3.0M
2021-01-11 24.02 27.00 24.02 26.06 1.8M
2021-01-08 25.40 25.99 23.40 24.61 1.2M
2021-01-07 24.50 25.00 23.80 25.00 0.9M
2021-01-06 24.12 25.60 23.30 23.72 1.2M
2021-01-05 21.18 25.50 21.02 25.50 2.3M
2021-01-04 22.00 22.00 20.21 21.24 1.2M