Quantcast

eHi Car Services Limited American Depositary Shares Historical Stock Prices

EHIC 
$13.27
*  
unch
unch
Get EHIC Alerts
*Delayed - data as of Jun. 21, 2018 14:17 ET  -  Find a broker to begin trading EHIC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EHIC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:17 13.28 13.34 13.25 13.27 169,535
06/20/2018 13.29 13.32 13.27 13.27 64,086
06/19/2018 13.27 13.35 13.27 13.29 65,111
06/18/2018 13.37 13.41 13.27 13.29 260,130
06/15/2018 13.27 13.42 13.23 13.42 161,561
06/14/2018 13.33 13.38 13.23 13.29 73,617
06/13/2018 13.25 13.34 13.181 13.3 185,662
06/12/2018 13.25 13.3 13.25 13.28 79,574
06/11/2018 13.3 13.3 13.2 13.26 104,026
06/08/2018 13.45 13.45 13.185 13.27 115,529
06/07/2018 13.25 13.45 13.18 13.45 298,090
06/06/2018 13.28 13.31 13.24 13.25 586,663
06/05/2018 13.28 13.36 13.11 13.25 233,294
06/04/2018 13.25 13.3 13.23 13.24 680,334
06/01/2018 13.3 13.3 13.23 13.24 159,005
05/31/2018 13.24 13.29 13.22 13.25 256,610
05/30/2018 13.24 13.3 13.24 13.26 217,297
05/29/2018 13.4 13.41 13.24 13.25 507,849
05/25/2018 13.26 13.33 13.24 13.3 121,371
05/24/2018 13.33 13.33 13.21 13.31 75,627
05/23/2018 13.33 13.37 13.24 13.24 474,911
05/22/2018 13.3 13.35 13.29 13.29 78,322
05/21/2018 13.39 13.39 13.21 13.29 231,698
05/18/2018 13.26 13.39 13.25 13.39 93,219
05/17/2018 13.33 13.36 13.245 13.26 104,845
05/16/2018 13.38 13.3955 13.25 13.39 85,986
05/15/2018 13.35 13.425 13.24 13.35 187,215
05/14/2018 13.25 13.38 13.23 13.31 356,860
05/11/2018 13.32 13.32 13.16 13.23 119,992
05/10/2018 13.28 13.32 13.17 13.32 189,659
05/09/2018 13.25 13.31 13.2 13.25 127,919
05/08/2018 13.2 13.3 13.12 13.26 316,984
05/07/2018 13.23 13.2827 13.18 13.23 54,998
05/04/2018 13.16 13.26 13.1 13.25 97,742
05/03/2018 13.23 13.25 13.06 13.22 56,139
05/02/2018 13.2 13.26 13.06 13.25 203,198
05/01/2018 13.04 13.26 13.04 13.16 168,451
04/30/2018 13.09 13.17 13 13.07 78,130
04/27/2018 13.11 13.19 13.05 13.05 61,444
04/26/2018 13.09 13.18 12.84 13.15 141,503
04/25/2018 13.15 13.15 12.935 13.14 264,663
04/24/2018 13.23 13.25 12.91 13.12 127,264
04/23/2018 13.03 13.25 13.03 13.17 831,890
04/20/2018 13.08 13.13 13.04 13.05 156,249
04/19/2018 13.05 13.14 13.01 13.07 200,923
04/18/2018 13.2 13.2 12.99 13.04 300,045
04/17/2018 13.01 13.3 13 13.3 477,515
04/16/2018 13 13.18 12.95 12.97 988,914
04/13/2018 13 13.1 12.97 12.98 148,215
04/12/2018 12.95 13.13 12.95 13.03 385,747
04/11/2018 12.8 13.17 12.8 12.98 265,482
04/10/2018 13.2 13.26 12.9 13 502,887
04/09/2018 13.11 13.26 11.98 13.14 467,765
04/06/2018 13.35 13.41 13.12 13.25 1,569,578
04/05/2018 12.4 13.43 12.2611 13.1 539,938
04/04/2018 12.3 12.4 12.19 12.4 27,899
04/03/2018 12.4 12.8194 12.22 12.43 93,547
04/02/2018 12.4 12.4 12.2041 12.31 42,225
03/29/2018 12.4 12.5 12.33 12.45 66,662
03/28/2018 12.5 12.5 12 12.38 139,947
03/27/2018 12.77 12.77 12.44 12.47 104,323
03/26/2018 12.54 12.81 12.46 12.77 90,684
03/23/2018 12.41 12.59 12.41 12.53 73,322
03/22/2018 12.56 12.56 12.42 12.53 91,580
03/21/2018 12.53 12.61 12.5 12.56 64,725
03/20/2018 12.49 12.59 12.4 12.52 81,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio