Dark

EHIC
eHi Car Services Limited
stock NYSE

Inactive

Apr 9, 2019

12.20USD-0.082%(-0.01)661,739

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-09	12.2000	12.2100	12.1800	12.2000	-0.082%	661,739	0.000%
2019-04-08	11.9800	12.2350	11.9800	12.2100	+3.387%	814,045	-0.082%
2019-04-05	11.7100	11.8250	11.5700	11.8100	+0.940%	382,686	+3.302%
2019-04-04	11.6600	11.7800	11.5300	11.7000	+0.171%	443,170	+4.274%
2019-04-03	11.8200	11.8500	11.6200	11.6800	-0.849%	433,359	+4.452%
2019-04-02	11.8300	11.8500	11.5900	11.7800	-0.169%	391,379	+3.565%
2019-04-01	11.8100	11.8100	11.5200	11.8000	+0.340%	415,547	+3.390%
2019-03-29	11.8200	11.9300	11.7000	11.7600	+0.256%	333,460	+3.741%
2019-03-28	11.7100	11.8100	11.5300	11.7300	+0.256%	1,226,611	+4.007%
2019-03-27	11.8600	11.8600	11.6100	11.7000	-0.931%	423,284	+4.274%
2019-03-26	12.1700	12.1700	11.3200	11.8100	-2.958%	542,158	+3.302%
2019-03-25	12.2200	12.2300	12.0700	12.1700	-0.409%	189,743	+0.247%
2019-03-22	12.1900	12.3050	12.1900	12.2200	+0.246%	230,949	-0.164%
2019-03-21	12.1400	12.2600	12.1400	12.1900	+0.247%	144,383	+0.082%
2019-03-20	12.2600	12.2900	12.1000	12.1600	-1.058%	237,198	+0.329%
2019-03-19	12.3400	12.4500	12.2900	12.2900	-0.405%	1,348,248	-0.732%
2019-03-18	12.3400	12.3600	12.2500	12.3400	+0.325%	1,219,340	-1.135%
2019-03-15	12.2600	12.3300	12.2500	12.3000	+0.655%	1,370,626	-0.813%
2019-03-14	12.2000	12.2900	12.1700	12.2200	0.000%	1,053,341	-0.164%
2019-03-13	12.2000	12.2300	12.1600	12.2200	+0.164%	1,441,916	-0.164%
2019-03-12	12.1100	12.2500	12.1000	12.2000	+0.826%	841,775	0.000%
2019-03-11	12.1800	12.1800	12.1000	12.1000	-0.657%	217,417	+0.826%
2019-03-08	12.1200	12.1900	12.1150	12.1800	-0.082%	933,187	+0.164%
2019-03-07	12.1600	12.2000	12.1600	12.1900	0.000%	236,616	+0.082%
2019-03-06	12.1600	12.2000	12.1500	12.1900	+0.744%	457,463	+0.082%
2019-03-05	12.1900	12.2100	12.1000	12.1000	-0.820%	1,134,171	+0.826%
2019-03-04	12.1600	12.2700	12.1200	12.2000	+0.660%	278,257	0.000%
2019-03-01	12.0900	12.2000	12.0662	12.1200	+0.498%	508,036	+0.660%
2019-02-28	12.0200	12.1000	12.0200	12.0600	-0.166%	250,424	+1.161%
2019-02-27	12.0500	12.1200	12.0000	12.0800	0.000%	346,212	+0.993%
2019-02-26	11.9600	12.0800	11.9600	12.0800	+1.003%	377,173	+0.993%
2019-02-25	12.0000	12.0400	11.9600	11.9600	-0.250%	1,135,084	+2.007%
2019-02-22	12.0000	12.0000	11.9700	11.9900	0.000%	1,058,212	+1.751%
2019-02-21	11.9500	12.0200	11.9500	11.9900	-0.083%	1,424,587	+1.751%
2019-02-20	11.9700	12.0100	11.8800	12.0000	0.000%	1,090,077	+1.667%
2019-02-19	11.9900	12.0500	11.9600	12.0000	+13.636%	3,485,563	+1.667%
2019-02-15	10.5000	10.7500	10.3150	10.5600	+0.571%	143,348	+15.530%
2019-02-14	10.3700	10.5000	10.3000	10.5000	+1.942%	62,605	+16.190%
2019-02-13	10.5000	10.5000	10.3000	10.3000	-1.435%	68,016	+18.447%
2019-02-12	10.3500	10.6500	10.3200	10.4500	+1.456%	123,292	+16.746%
2019-02-11	10.3400	10.6000	10.2300	10.3000	+0.488%	62,839	+18.447%
2019-02-08	10.2100	10.4000	10.1101	10.2500	+0.098%	8,279	+19.024%
2019-02-07	10.3700	10.3700	10.1400	10.2400	-2.103%	7,769	+19.141%
2019-02-06	10.3000	10.4600	10.2500	10.4600	+1.063%	21,215	+16.635%
2019-02-05	10.2600	10.3900	10.1397	10.3500	+1.471%	16,607	+17.874%
2019-02-04	10.4500	10.4600	10.2000	10.2000	-2.857%	21,110	+19.608%
2019-02-01	10.4500	10.5800	10.4400	10.5000	+0.095%	42,039	+16.190%
2019-01-31	10.0900	10.4900	10.0900	10.4900	+3.861%	59,823	+16.301%
2019-01-30	10.0700	10.1900	9.9100	10.1000	0.000%	88,742	+20.792%
2019-01-29	9.9300	10.1000	9.9250	10.1000	+1.610%	61,923	+20.792%
2019-01-28	9.7500	9.9500	9.7500	9.9400	+1.740%	35,957	+22.736%
2019-01-25	9.9000	9.9500	9.7300	9.7700	-1.313%	61,877	+24.872%
2019-01-24	9.6601	9.9000	9.6601	9.9000	+2.484%	37,479	+23.232%
2019-01-23	9.7800	9.8700	9.5100	9.6600	+0.104%	87,125	+26.294%
2019-01-22	9.6600	9.9000	9.5900	9.6500	-0.822%	11,612	+26.425%
2019-01-18	9.6200	9.9000	9.5100	9.7300	+2.206%	57,343	+25.385%
2019-01-17	9.7035	9.7400	9.2600	9.5200	+0.105%	51,090	+28.151%
2019-01-16	9.6100	9.6900	9.3100	9.5100	0.000%	26,772	+28.286%
2019-01-15	9.7700	9.7700	9.5100	9.5100	-2.160%	39,588	+28.286%
2019-01-14	9.9500	10.0200	9.6201	9.7200	-2.800%	33,733	+25.514%
2019-01-11	10.1200	10.2400	9.8200	10.0000	-1.575%	66,588	+22.000%
2019-01-10	10.2500	10.3000	9.9550	10.1600	-0.878%	61,251	+20.079%
2019-01-09	10.2500	10.3000	10.0000	10.2500	+1.285%	124,895	+19.024%
2019-01-08	10.2600	10.4500	10.0200	10.1200	-1.748%	67,473	+20.553%
2019-01-07	10.1600	10.4200	9.9000	10.3000	+0.097%	75,837	+18.447%
2019-01-04	10.0000	10.3000	9.9700	10.2900	+3.313%	24,905	+18.562%
2019-01-03	9.9100	10.2000	9.5700	9.9600	-0.400%	50,596	+22.490%
2019-01-02	10.3600	10.3600	9.7000	10.0000	-4.762%	123,748	+22.000%
2018-12-31	9.9400	10.5500	9.7000	10.5000	+5.528%	162,956	+16.190%
2018-12-28	9.9000	9.9799	9.5500	9.9500	-0.100%	91,895	+22.613%
2018-12-27	9.6600	9.9600	9.4300	9.9600	+1.945%	60,635	+22.490%
2018-12-26	9.5900	10.0350	8.8000	9.7700	+1.454%	141,400	+24.872%
2018-12-24	9.4400	9.7000	9.0800	9.6300	+1.690%	24,387	+26.687%
2018-12-21	9.6000	9.7600	9.3000	9.4700	-0.630%	183,603	+28.828%
2018-12-20	10.1800	10.1800	9.1100	9.5300	-5.737%	61,309	+28.017%
2018-12-19	10.1400	10.3500	10.0600	10.1100	+0.597%	44,405	+20.673%
2018-12-18	10.1200	10.1400	9.6200	10.0500	-0.692%	88,592	+21.393%
2018-12-17	10.4500	10.4500	10.0600	10.1200	-2.972%	31,943	+20.553%
2018-12-14	10.1000	10.4800	10.1000	10.4300	+3.267%	54,028	+16.970%
2018-12-13	10.1000	10.4200	10.0900	10.1000	+0.099%	44,315	+20.792%
2018-12-12	10.2100	10.2100	10.0500	10.0900	-0.689%	29,298	+20.912%
2018-12-11	10.1300	10.3000	10.1300	10.1600	+0.296%	571,835	+20.079%
2018-12-10	10.2000	10.2100	10.0000	10.1300	-0.197%	39,510	+20.434%
2018-12-07	10.3000	10.3800	10.1500	10.1500	-2.027%	31,517	+20.197%
2018-12-06	10.0400	10.3600	10.0400	10.3600	+1.469%	34,471	+17.761%
2018-12-04	10.4300	10.4300	10.1300	10.2100	-2.762%	46,319	+19.491%
2018-12-03	10.3000	10.6500	10.0100	10.5000	+1.942%	88,332	+16.190%
2018-11-30	10.3200	10.4000	10.0500	10.3000	-0.483%	80,541	+18.447%
2018-11-29	10.5600	10.7200	10.3500	10.3500	-2.451%	26,567	+17.874%
2018-11-28	10.4700	10.7900	10.3400	10.6100	+1.144%	46,148	+14.986%
2018-11-27	10.6600	10.9400	10.4800	10.4900	-2.690%	25,817	+16.301%
2018-11-26	10.8000	11.0000	10.5827	10.7800	+0.748%	29,706	+13.173%
2018-11-23	10.7000	10.9900	10.6400	10.7000	-1.382%	20,517	+14.019%
2018-11-21	10.7400	10.9400	10.6100	10.8500	+2.358%	93,621	+12.442%
2018-11-20	10.5300	10.8400	10.3100	10.6000	-0.935%	55,968	+15.094%
2018-11-19	10.7100	10.7955	10.5100	10.7000	-1.382%	31,423	+14.019%
2018-11-16	10.0800	10.8800	10.0800	10.8500	+3.039%	73,560	+12.442%
2018-11-15	10.2700	10.6000	10.2700	10.5300	+3.235%	120,454	+15.859%
2018-11-14	10.0100	10.4000	9.8300	10.2000	+2.000%	232,790	+19.608%
2018-11-13	10.3600	10.3600	9.7700	10.0000	-3.195%	80,211	+22.000%
2018-11-12	10.5000	10.7500	9.3000	10.3300	-1.619%	291,634	+18.103%
2018-11-09	10.4300	10.9300	10.4200	10.5000	0.000%	107,260	+16.190%
2018-11-08	10.9100	11.0000	10.4600	10.5000	-4.891%	143,191	+16.190%
2018-11-07	11.2500	11.2700	10.8600	11.0400	-1.517%	85,895	+10.507%
2018-11-06	11.5800	11.5800	11.1200	11.2100	-3.195%	31,484	+8.831%
2018-11-05	11.4500	11.7350	11.3000	11.5800	+1.135%	54,596	+5.354%
2018-11-02	11.7200	11.7200	11.4500	11.4500	-2.553%	10,092	+6.550%
2018-11-01	12.0500	12.0500	11.5200	11.7500	-2.651%	55,030	+3.830%
2018-10-31	11.3200	12.2500	11.2300	12.0700	+7.194%	52,490	+1.077%
2018-10-30	11.4000	11.4600	11.1200	11.2600	-1.228%	31,305	+8.348%
2018-10-29	11.5999	11.6000	11.1800	11.4000	-2.146%	29,343	+7.018%
2018-10-26	11.6000	11.6500	11.4000	11.6500	+0.431%	94,532	+4.721%
2018-10-25	11.3600	11.7000	11.3250	11.6000	+2.473%	56,572	+5.172%
2018-10-24	11.5000	11.6800	11.3050	11.3200	-1.906%	112,425	+7.774%
2018-10-23	11.5200	11.5500	11.0800	11.5400	-1.199%	74,205	+5.719%
2018-10-22	11.6200	11.7800	11.4268	11.6800	+1.565%	56,664	+4.452%
2018-10-19	10.9200	11.5600	10.9101	11.5000	+5.311%	92,492	+6.087%
2018-10-18	10.9300	10.9800	10.9000	10.9200	-0.727%	37,976	+11.722%
2018-10-17	11.2100	11.2100	10.9700	11.0000	-1.345%	65,729	+10.909%
2018-10-16	10.8500	11.2400	10.8200	11.1500	+2.670%	239,561	+9.417%
2018-10-15	10.9900	11.1700	10.6900	10.8600	-1.362%	107,757	+12.339%
2018-10-12	11.0300	11.1500	10.8400	11.0100	+0.640%	19,517	+10.808%
2018-10-11	10.8800	11.0800	10.7000	10.9400	-0.091%	185,578	+11.517%
2018-10-10	11.0000	11.1500	10.9500	10.9500	-0.995%	76,628	+11.416%
2018-10-09	11.1400	11.2799	11.0600	11.0600	+0.090%	57,069	+10.307%
2018-10-08	10.9700	11.2400	10.9700	11.0500	0.000%	104,142	+10.407%
2018-10-05	11.0000	11.1100	10.8900	11.0500	+0.638%	104,273	+10.407%
2018-10-04	11.2000	11.3700	10.9300	10.9800	-2.660%	110,665	+11.111%
2018-10-03	11.3000	11.4000	11.1300	11.2800	+0.178%	123,082	+8.156%
2018-10-02	11.5100	12.0000	11.2600	11.2600	-2.595%	95,367	+8.348%
2018-10-01	11.3600	11.7733	11.3600	11.5600	+1.850%	113,871	+5.536%
2018-09-28	11.3500	11.4604	11.0900	11.3500	+0.442%	30,354	+7.489%
2018-09-27	11.0000	11.3500	10.9577	11.3000	+1.986%	36,565	+7.965%
2018-09-26	11.2200	11.2900	11.0800	11.0800	-0.628%	48,163	+10.108%
2018-09-25	11.2200	11.3300	11.1500	11.1500	-1.065%	39,256	+9.417%
2018-09-24	11.6000	11.6000	11.1500	11.2700	-2.929%	55,425	+8.252%
2018-09-21	11.5700	11.7900	11.3100	11.6100	+0.957%	86,257	+5.082%
2018-09-20	11.5500	11.6300	11.2500	11.5000	-1.033%	116,396	+6.087%
2018-09-19	11.4200	11.6500	11.1600	11.6200	+1.751%	188,002	+4.991%
2018-09-18	10.8000	11.4800	10.8000	11.4200	+6.233%	78,729	+6.830%
2018-09-17	10.0100	10.7953	10.0100	10.7500	+6.965%	88,940	+13.488%
2018-09-14	10.0700	10.2400	9.9600	10.0500	-0.495%	82,359	+21.393%
2018-09-13	10.2100	10.2450	10.0100	10.1000	-2.321%	129,397	+20.792%
2018-09-12	10.5400	10.5400	9.9900	10.3400	-2.820%	391,293	+17.988%
2018-09-11	10.7500	10.8200	10.5900	10.6400	-1.481%	29,644	+14.662%
2018-09-10	11.9600	11.9800	10.3401	10.8000	-8.707%	178,393	+12.963%
2018-09-07	12.2500	12.2900	11.8200	11.8300	-3.429%	23,114	+3.128%
2018-09-06	12.2800	12.5000	12.1600	12.2500	-0.163%	84,937	-0.408%
2018-09-05	12.3000	12.3200	12.1100	12.2700	-0.244%	46,974	-0.570%
2018-09-04	12.4000	12.5400	12.2100	12.3000	-1.363%	32,168	-0.813%
2018-08-31	12.1200	12.5500	12.1200	12.4700	+2.129%	64,713	-2.165%
2018-08-30	12.5700	12.6027	12.2100	12.2100	-2.320%	73,436	-0.082%
2018-08-29	12.7000	12.7400	12.4800	12.5000	-1.186%	55,445	-2.400%
2018-08-28	12.7200	12.7900	12.6500	12.6500	-1.095%	59,073	-3.557%
2018-08-27	12.7300	12.8600	12.6100	12.7900	+0.629%	117,242	-4.613%
2018-08-24	12.8100	12.9000	12.7100	12.7100	-1.166%	129,717	-4.013%
2018-08-23	12.8100	12.9000	12.8000	12.8600	+0.784%	107,367	-5.132%
2018-08-22	12.8200	12.8900	12.7600	12.7600	-0.235%	97,588	-4.389%
2018-08-21	12.7900	12.9100	12.7800	12.7900	0.000%	80,827	-4.613%
2018-08-20	12.7500	12.9200	12.7400	12.7900	+0.157%	37,347	-4.613%
2018-08-17	12.8000	12.8050	12.7101	12.7700	-0.234%	54,137	-4.464%
2018-08-16	12.8400	12.8400	12.7100	12.8000	-0.467%	36,338	-4.688%
2018-08-15	12.8435	12.8600	12.7300	12.8600	-0.155%	18,571	-5.132%
2018-08-14	12.9600	12.9600	12.8540	12.8800	+0.233%	51,039	-5.280%
2018-08-13	12.8200	12.9250	12.7900	12.8500	0.000%	87,819	-5.058%
2018-08-10	12.8300	12.9000	12.8000	12.8500	0.000%	119,131	-5.058%
2018-08-09	12.8500	12.8900	12.8200	12.8500	0.000%	41,199	-5.058%
2018-08-08	12.8000	12.8700	12.8000	12.8500	+0.391%	81,588	-5.058%
2018-08-07	12.8600	12.9100	12.7700	12.8000	0.000%	70,409	-4.688%
2018-08-06	12.7600	12.8200	12.7600	12.8000	0.000%	65,495	-4.688%
2018-08-03	12.7800	12.8900	12.7600	12.8000	-0.156%	32,608	-4.688%
2018-08-02	12.7500	12.8300	12.7100	12.8200	+0.549%	99,745	-4.836%
2018-08-01	12.9100	12.9100	12.7500	12.7500	-0.932%	60,935	-4.314%
2018-07-31	12.8500	12.9700	12.7700	12.8700	+0.390%	162,974	-5.206%
2018-07-30	12.8800	13.0500	12.8100	12.8200	-0.620%	45,934	-4.836%
2018-07-27	13.0000	13.0200	12.9000	12.9000	-0.077%	83,503	-5.426%
2018-07-26	12.9200	12.9700	12.8800	12.9100	-0.309%	22,643	-5.500%
2018-07-25	12.9200	13.0100	12.8600	12.9500	+0.388%	20,873	-5.792%
2018-07-24	13.0100	13.0100	12.8100	12.9000	-0.769%	28,029	-5.426%
2018-07-23	12.9100	13.0100	12.8500	13.0000	+0.541%	45,490	-6.154%
2018-07-20	13.0000	13.0300	12.9000	12.9300	-0.767%	77,424	-5.646%
2018-07-19	12.9300	13.0850	12.8650	13.0300	+0.385%	106,238	-6.370%
2018-07-18	12.8100	13.0501	12.8100	12.9800	+1.327%	78,291	-6.009%
2018-07-17	12.8700	12.9000	12.8100	12.8100	-0.621%	48,983	-4.762%
2018-07-16	13.0100	13.0500	12.8500	12.8900	-0.998%	71,775	-5.353%
2018-07-13	13.0100	13.0900	13.0100	13.0200	+0.077%	43,199	-6.298%
2018-07-12	13.0100	13.1100	13.0100	13.0100	0.000%	82,996	-6.226%
2018-07-11	13.0100	13.1700	13.0100	13.0100	-0.687%	92,723	-6.226%
2018-07-10	13.1700	13.2400	13.0800	13.1000	-0.228%	83,019	-6.870%
2018-07-09	13.1500	13.2000	13.1100	13.1300	+0.229%	80,788	-7.083%
2018-07-06	13.1500	13.1900	12.9700	13.1000	0.000%	108,109	-6.870%
2018-07-05	12.6200	13.2500	12.5500	13.1000	+4.466%	438,546	-6.870%
2018-07-03	12.5800	12.6500	12.3800	12.5400	+0.080%	140,331	-2.711%
2018-07-02	13.1000	13.1400	12.0900	12.5300	-3.318%	516,361	-2.634%
2018-06-29	13.1000	14.6500	12.7700	12.9600	-0.766%	1,880,051	-5.864%
2018-06-28	13.1000	13.2600	13.0600	13.0600	-0.684%	121,242	-6.585%
2018-06-27	13.1000	13.2200	13.0200	13.1500	+0.305%	88,874	-7.224%
2018-06-26	13.2200	13.2300	13.0200	13.1100	-0.982%	100,670	-6.941%
2018-06-25	13.2900	13.3000	13.1800	13.2400	-0.151%	112,710	-7.855%
2018-06-22	13.2600	13.3000	13.2400	13.2600	+0.227%	139,100	-7.994%
2018-06-21	13.2700	13.3400	13.2300	13.2300	-0.301%	256,086	-7.785%
2018-06-20	13.2900	13.3200	13.2700	13.2700	-0.150%	64,286	-8.063%
2018-06-19	13.2700	13.3500	13.2700	13.2900	0.000%	65,241	-8.202%
2018-06-18	13.3700	13.4100	13.2700	13.2900	-0.969%	260,241	-8.202%
2018-06-15	13.2700	13.4200	13.2300	13.4200	+0.978%	161,662	-9.091%
2018-06-14	13.3300	13.3800	13.2300	13.2900	-0.075%	73,817	-8.202%
2018-06-13	13.2500	13.3400	13.1810	13.3000	+0.151%	185,812	-8.271%
2018-06-12	13.2500	13.3000	13.2500	13.2800	+0.151%	79,675	-8.133%
2018-06-11	13.3000	13.3000	13.2000	13.2600	-0.075%	104,168	-7.994%
2018-06-08	13.4500	13.4500	13.1850	13.2700	-1.338%	116,229	-8.063%
2018-06-07	13.2500	13.4500	13.1800	13.4500	+1.509%	298,290	-9.294%
2018-06-06	13.2800	13.3100	13.2400	13.2500	0.000%	587,063	-7.925%
2018-06-05	13.2800	13.3600	13.1100	13.2500	+0.076%	233,398	-7.925%
2018-06-04	13.2500	13.3000	13.2300	13.2400	0.000%	680,734	-7.855%
2018-06-01	13.3000	13.3000	13.2300	13.2400	-0.075%	159,205	-7.855%
2018-05-31	13.2400	13.2900	13.2200	13.2500	-0.075%	257,308	-7.925%
2018-05-30	13.2400	13.3000	13.2400	13.2600	+0.075%	217,447	-7.994%
2018-05-29	13.4000	13.4100	13.2400	13.2500	-0.376%	507,893	-7.925%
2018-05-25	13.2600	13.3300	13.2400	13.3000	-0.075%	121,571	-8.271%
2018-05-24	13.3300	13.3300	13.2100	13.3100	+0.529%	75,728	-8.340%
2018-05-23	13.3300	13.3700	13.2400	13.2400	-0.376%	475,111	-7.855%
2018-05-22	13.3000	13.3500	13.2900	13.2900	0.000%	78,332	-8.202%
2018-05-21	13.3900	13.3900	13.2100	13.2900	-0.747%	231,808	-8.202%
2018-05-18	13.2600	13.3900	13.2500	13.3900	+0.980%	93,519	-8.887%
2018-05-17	13.3300	13.3600	13.2450	13.2600	-0.971%	105,103	-7.994%
2018-05-16	13.3800	13.3955	13.2500	13.3900	+0.300%	86,186	-8.887%
2018-05-15	13.3500	13.4250	13.2400	13.3500	+0.301%	187,415	-8.614%
2018-05-14	13.2500	13.3800	13.2300	13.3100	+0.605%	357,060	-8.340%
2018-05-11	13.3200	13.3200	13.1600	13.2300	-0.676%	120,188	-7.785%
2018-05-10	13.2800	13.3200	13.1700	13.3200	+0.528%	189,760	-8.408%
2018-05-09	13.2500	13.3100	13.2000	13.2500	-0.075%	128,020	-7.925%
2018-05-08	13.2000	13.3000	13.1200	13.2600	+0.227%	317,085	-7.994%
2018-05-07	13.2300	13.2827	13.1800	13.2300	-0.151%	55,103	-7.785%
2018-05-04	13.1600	13.2600	13.1000	13.2500	+0.227%	97,942	-7.925%
2018-05-03	13.2300	13.2500	13.0600	13.2200	-0.226%	56,339	-7.716%
2018-05-02	13.2000	13.2600	13.0600	13.2500	+0.684%	203,698	-7.925%
2018-05-01	13.0400	13.2600	13.0400	13.1600	+0.689%	168,851	-7.295%
2018-04-30	13.0900	13.1700	13.0000	13.0700	+0.153%	78,330	-6.656%
2018-04-27	13.1100	13.1900	13.0500	13.0500	-0.760%	61,644	-6.513%
2018-04-26	13.0900	13.1800	12.8400	13.1500	+0.076%	141,703	-7.224%
2018-04-25	13.1500	13.1500	12.9350	13.1400	+0.152%	264,766	-7.154%
2018-04-24	13.2300	13.2500	12.9100	13.1200	-0.380%	131,220	-7.012%
2018-04-23	13.0300	13.2500	13.0300	13.1700	+0.920%	832,269	-7.365%
2018-04-20	13.0800	13.1300	13.0400	13.0500	-0.153%	157,049	-6.513%
2018-04-19	13.0500	13.1400	13.0100	13.0700	+0.230%	201,223	-6.656%
2018-04-18	13.2000	13.2000	12.9900	13.0400	-1.955%	301,123	-6.442%
2018-04-17	13.0100	13.3000	13.0000	13.3000	+2.544%	477,715	-8.271%
2018-04-16	13.0000	13.1800	12.9500	12.9700	-0.077%	989,114	-5.937%
2018-04-13	13.0000	13.1000	12.9700	12.9800	-0.384%	148,415	-6.009%
2018-04-12	12.9500	13.1300	12.9500	13.0300	+0.385%	385,947	-6.370%
2018-04-11	12.8000	13.1700	12.8000	12.9800	-0.154%	265,497	-6.009%
2018-04-10	13.2000	13.2600	12.9000	13.0000	-1.065%	502,992	-6.154%
2018-04-09	13.1100	13.2600	11.9800	13.1400	-0.830%	467,965	-7.154%
2018-04-06	13.3500	13.4100	13.1200	13.2500	+1.145%	1,569,892	-7.925%
2018-04-05	12.4000	13.4300	12.2611	13.1000	+5.645%	540,138	-6.870%
2018-04-04	12.3000	12.4000	12.1900	12.4000	-0.241%	27,909	-1.613%
2018-04-03	12.4000	12.8194	12.2200	12.4300	+0.975%	93,660	-1.850%
2018-04-02	12.4000	12.4000	12.2041	12.3100	-1.124%	42,425	-0.894%
2018-03-29	12.4000	12.5000	12.3300	12.4500	+0.565%	66,862	-2.008%
2018-03-28	12.5000	12.5000	12.0000	12.3800	-0.722%	140,051	-1.454%
2018-03-27	12.7700	12.7700	12.4400	12.4700	-2.349%	104,428	-2.165%
2018-03-26	12.5400	12.8100	12.4600	12.7700	+1.915%	90,789	-4.464%
2018-03-23	12.4100	12.5900	12.4100	12.5300	0.000%	73,427	-2.634%
2018-03-22	12.5600	12.5600	12.4200	12.5300	-0.239%	91,592	-2.634%
2018-03-21	12.5300	12.6100	12.5000	12.5600	+0.319%	64,835	-2.866%
2018-03-20	12.4900	12.5900	12.4000	12.5200	+0.562%	81,452	-2.556%
2018-03-19	12.5000	12.5340	12.3100	12.4500	-1.033%	83,277	-2.008%
2018-03-16	12.5000	12.5800	12.3900	12.5800	+0.963%	164,056	-3.021%
2018-03-15	12.4500	12.6000	12.3500	12.4600	-0.400%	174,042	-2.087%
2018-03-14	12.5600	12.6600	12.4400	12.5100	-0.319%	53,124	-2.478%
2018-03-13	12.5500	12.6400	12.3700	12.5500	+1.291%	116,353	-2.789%
2018-03-12	12.3400	12.5000	12.2700	12.3900	+1.060%	94,962	-1.533%
2018-03-09	12.2900	12.4899	12.0100	12.2600	+0.822%	60,730	-0.489%
2018-03-08	12.1700	12.2500	12.0400	12.1600	0.000%	93,490	+0.329%
2018-03-07	11.9700	12.1995	11.9200	12.1600	+1.587%	133,102	+0.329%
2018-03-06	11.7000	12.0600	11.7000	11.9700	+1.786%	109,896	+1.921%
2018-03-05	11.4900	11.9200	11.4900	11.7600	+1.205%	31,831	+3.741%
2018-03-02	11.4200	11.7700	11.4200	11.6200	0.000%	45,037	+4.991%
2018-03-01	11.3300	11.7990	11.1924	11.6200	+2.560%	205,048	+4.991%
2018-02-28	11.7300	11.7700	11.3300	11.3300	-3.245%	58,696	+7.679%
2018-02-27	11.9300	11.9300	11.7100	11.7100	-2.172%	42,994	+4.184%
2018-02-26	11.9000	12.0000	11.7000	11.9700	+1.269%	81,211	+1.921%
2018-02-23	11.8300	12.0300	11.7000	11.8200	+0.254%	174,264	+3.215%
2018-02-22	11.8000	11.8700	11.6800	11.7900	+0.426%	59,554	+3.478%
2018-02-21	11.7700	11.8300	11.6800	11.7400	-0.424%	55,886	+3.918%
2018-02-20	11.8100	11.8400	11.6900	11.7900	-0.085%	29,969	+3.478%
2018-02-16	11.8400	11.8700	11.6800	11.8000	-1.007%	65,055	+3.390%
2018-02-15	11.8000	12.0000	11.6899	11.9200	+1.017%	42,417	+2.349%
2018-02-14	11.7300	11.9400	11.5000	11.8000	+0.931%	48,547	+3.390%
2018-02-13	11.7700	11.9400	11.6000	11.6911	-0.501%	98,343	+4.353%
2018-02-12	11.8300	11.9700	11.5700	11.7500	0.000%	91,200	+3.830%
2018-02-09	12.0000	12.0800	11.5000	11.7500	-2.083%	153,785	+3.830%
2018-02-08	12.0000	12.0400	11.8000	12.0000	0.000%	99,070	+1.667%
2018-02-07	12.0000	12.0342	11.7600	12.0000	+1.523%	45,593	+1.667%
2018-02-06	11.9800	12.1200	11.6200	11.8200	-0.253%	132,946	+3.215%
2018-02-05	12.0000	12.1500	11.8000	11.8500	-0.837%	98,380	+2.954%
2018-02-02	11.6600	11.9800	11.5908	11.9500	+2.487%	117,653	+2.092%
2018-02-01	11.7900	11.9300	11.6000	11.6600	-1.103%	47,133	+4.631%
2018-01-31	11.9500	12.0800	11.7000	11.7900	-0.841%	91,407	+3.478%
2018-01-30	11.8600	12.0000	11.8300	11.8900	-0.999%	61,763	+2.607%
2018-01-29	12.0300	12.1600	11.9100	12.0100	-0.166%	47,259	+1.582%
2018-01-26	12.0500	12.3500	12.0300	12.0300	+0.250%	103,905	+1.413%
2018-01-25	12.1400	12.3600	11.7000	12.0000	-1.397%	2,883,629	+1.667%
2018-01-24	11.9900	12.2800	11.9500	12.1700	+1.501%	166,737	+0.247%
2018-01-23	11.8000	12.0000	11.8000	11.9900	+1.181%	35,520	+1.751%
2018-01-22	12.0000	12.0000	11.8070	11.8500	-1.250%	24,555	+2.954%
2018-01-19	11.8900	12.1800	11.8100	12.0000	+1.351%	32,467	+1.667%
2018-01-18	11.7800	12.0200	11.7400	11.8400	+0.424%	41,453	+3.041%
2018-01-17	11.8100	11.8900	11.6700	11.7900	-0.085%	43,250	+3.478%
2018-01-16	12.0400	12.1500	11.8000	11.8000	-1.993%	169,237	+3.390%
2018-01-12	12.1800	12.2800	12.0400	12.0400	-0.824%	67,202	+1.329%
2018-01-11	12.0500	12.3500	12.0253	12.1400	+1.082%	272,286	+0.494%
2018-01-10	12.0700	12.4500	11.9700	12.0100	-0.908%	102,981	+1.582%
2018-01-09	12.0400	12.2000	11.9500	12.1200	+1.338%	716,086	+0.660%
2018-01-08	11.8800	12.2000	11.8518	11.9600	+0.420%	20,854	+2.007%
2018-01-05	12.0500	12.1000	11.8000	11.9100	-0.833%	46,074	+2.435%
2018-01-04	11.7500	12.0900	11.7500	12.0100	+1.094%	138,180	+1.582%
2018-01-03	11.8300	11.9700	11.7500	11.8800	+0.169%	122,935	+2.694%
2018-01-02	11.8400	11.8700	11.5600	11.8600	+2.506%	83,587	+2.867%
2017-12-29	11.5000	11.6900	11.5000	11.5700	+1.580%	46,896	+5.445%
2017-12-28	11.0800	11.4900	11.0800	11.3900	+2.336%	44,570	+7.112%
2017-12-27	11.2100	11.3040	10.8800	11.1300	-1.330%	89,876	+9.614%
2017-12-26	11.3700	11.4100	11.1000	11.2800	-0.792%	61,959	+8.156%
2017-12-22	11.3500	11.5200	11.3000	11.3700	-0.438%	17,659	+7.300%
2017-12-21	11.5200	11.6396	11.2600	11.4200	-1.467%	29,080	+6.830%
2017-12-20	11.5900	11.7000	11.5100	11.5900	-0.086%	11,853	+5.263%
2017-12-19	11.6800	11.7800	11.3600	11.6000	-0.344%	42,815	+5.172%
2017-12-18	11.6500	11.7800	11.5700	11.6400	+0.258%	73,011	+4.811%
2017-12-15	11.2700	11.6500	11.2700	11.6100	+3.476%	71,873	+5.082%
2017-12-14	11.3000	11.4600	11.1900	11.2200	-0.708%	34,644	+8.734%
2017-12-13	11.4300	11.4500	11.0700	11.3000	-0.964%	39,687	+7.965%
2017-12-12	11.2500	11.4100	11.0625	11.4100	+1.422%	29,276	+6.924%
2017-12-11	11.2100	11.4600	11.1800	11.2500	+0.536%	32,742	+8.444%
2017-12-08	11.1500	11.4667	11.1200	11.1900	+0.902%	29,791	+9.026%
2017-12-07	10.9900	11.2100	10.9900	11.0900	+0.910%	11,749	+10.009%
2017-12-06	11.0100	11.1500	10.6347	10.9900	-0.543%	84,182	+11.010%
2017-12-05	11.2300	11.3200	10.9228	11.0500	-1.690%	78,533	+10.407%
2017-12-04	11.5700	11.6300	11.1600	11.2400	-2.261%	75,220	+8.541%
2017-12-01	11.4900	11.6500	11.3901	11.5000	+0.437%	54,338	+6.087%
2017-11-30	11.5100	11.6500	11.3000	11.4500	-0.261%	81,948	+6.550%
2017-11-29	11.9700	12.0100	11.3300	11.4800	-4.094%	179,759	+6.272%
2017-11-28	12.0000	12.1000	11.5200	11.9700	-0.746%	293,279	+1.921%
2017-11-27	12.4300	12.4300	11.5500	12.0600	+3.077%	718,889	+1.161%
2017-11-24	10.8800	11.9500	10.5861	11.7000	+8.434%	310,312	+4.274%
2017-11-22	10.8500	11.1300	10.5700	10.7900	-0.645%	187,157	+13.068%
2017-11-21	10.9000	10.9000	10.6429	10.8600	+0.463%	123,787	+12.339%
2017-11-20	10.7300	10.8400	10.6900	10.8100	+1.407%	58,629	+12.858%
2017-11-17	10.4200	10.7100	10.3501	10.6600	+1.718%	86,052	+14.447%
2017-11-16	10.7000	10.8078	10.3900	10.4800	-1.411%	113,983	+16.412%
2017-11-15	10.6300	10.6600	10.4000	10.6300	-0.747%	75,837	+14.770%
2017-11-14	10.8400	10.9700	10.5400	10.7100	-1.290%	123,105	+13.912%
2017-11-13	10.8200	10.9000	10.8100	10.8500	-1.094%	52,132	+12.442%
2017-11-10	11.1000	11.1000	10.8200	10.9700	-1.082%	71,153	+11.212%
2017-11-09	11.1500	11.2300	11.0500	11.0900	-1.247%	66,406	+10.009%
2017-11-08	11.1300	11.2900	11.0500	11.2300	+0.898%	95,467	+8.638%
2017-11-07	11.3500	11.3899	11.0100	11.1300	-1.504%	168,408	+9.614%
2017-11-06	11.0500	11.3200	10.9300	11.3000	+2.078%	133,122	+7.965%
2017-11-03	11.2100	11.3700	11.0000	11.0700	-1.949%	89,932	+10.208%
2017-11-02	11.1800	11.4600	11.1500	11.2900	-1.483%	168,764	+8.060%
2017-11-01	11.5600	11.5600	11.2400	11.4600	-0.087%	155,928	+6.457%
2017-10-31	11.3400	11.5480	11.3400	11.4700	+0.880%	244,129	+6.364%
2017-10-30	11.2300	11.4900	11.1800	11.3700	+0.619%	61,938	+7.300%
2017-10-27	11.3500	11.3500	11.0900	11.3000	-0.441%	95,062	+7.965%
2017-10-26	11.3600	11.5000	11.1808	11.3500	+0.177%	76,689	+7.489%
2017-10-25	11.3400	11.4200	11.0700	11.3300	-0.088%	61,655	+7.679%
2017-10-24	11.5300	11.5300	11.3000	11.3400	-1.220%	87,877	+7.584%
2017-10-23	11.3700	11.6780	11.3500	11.4800	+1.863%	331,132	+6.272%
2017-10-20	10.9200	11.5000	10.9200	11.2700	+3.016%	238,392	+8.252%
2017-10-19	11.1000	11.2600	10.6800	10.9400	-1.795%	93,270	+11.517%
2017-10-18	11.0600	11.4100	11.0600	11.1400	+0.723%	113,521	+9.515%

.dark-mode .pBDnFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBDnFf{ color: #333333; background-color: white; border: 2px solid #333333; }EHICeHi Car Services Limitedstock NYSE

EHIC
eHi Car Services Limited
stock NYSE