Skip to main content
logo
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
16.53
+0.35 (2.16%)
At close: Sep 12, 2025, 4:00 PM EDT
16.57
+0.04 (0.24%)
After-hours: Sep 12, 2025, 7:52 PM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202516.1517.0516.0716.5316.532.16%1,772,777
Sep 11, 202515.7516.3515.7516.1816.182.99%851,848
Sep 10, 202516.5016.5015.6715.7115.71-4.24%1,510,971
Sep 9, 202516.2116.6016.1816.4116.410.58%992,469
Sep 8, 202516.1716.3915.7016.3116.310.93%1,357,451
Sep 5, 202516.2516.5215.9616.1616.160.37%1,241,997
Sep 4, 202515.6916.2515.4416.1016.101.19%1,867,409
Sep 3, 202515.4615.9515.2715.9115.912.12%1,154,495
Sep 2, 202515.6115.8115.3315.5815.58-1.58%1,998,882
Aug 29, 202516.1016.1515.5715.8315.83-1.98%5,007,462
Aug 28, 202516.1616.2415.7116.1516.151.51%1,465,908
Aug 27, 202516.3916.4015.5715.9115.91-3.28%3,081,262
Aug 26, 202515.8816.9815.8016.4516.45-7.53%7,094,937
Aug 25, 202518.9719.0017.7517.7917.79-3.89%2,405,906
Aug 22, 202518.0918.8518.0418.5118.516.07%3,166,293
Aug 21, 202517.4018.0417.3017.4517.451.10%1,240,998
Aug 20, 202517.2517.3616.7517.2617.26-0.46%1,618,539
Aug 19, 202517.8218.0817.1217.3417.34-2.53%1,358,527
Aug 18, 202518.0518.2317.5217.7917.79-0.56%1,191,110
Aug 15, 202517.7218.0417.6217.8917.891.07%759,185
Aug 14, 202517.4917.8017.4117.7017.70-1.61%628,364
Aug 13, 202518.1418.4317.8117.9917.990.90%806,664
Aug 12, 202517.6617.8717.4317.8317.830.96%745,534
Aug 11, 202517.8518.0917.5317.6617.66-1.29%724,213
Aug 8, 202517.4317.9717.2617.8917.892.52%686,481
Aug 7, 202517.3217.7817.1517.4517.450.98%1,053,426
Aug 6, 202517.4317.6117.1217.2817.280.06%467,406
Aug 5, 202517.4017.5817.0117.2717.27-0.29%510,084
Aug 4, 202517.2117.5517.1317.3217.322.49%645,025
Aug 1, 202517.0017.0116.6216.9016.90-3.43%1,171,956
Jul 31, 202517.3917.6917.1717.5017.500.17%717,617
Jul 30, 202517.6417.9817.3417.4717.47-2.07%850,218
Jul 29, 202519.0019.0017.7817.8417.84-5.86%2,024,413
Jul 28, 202520.0720.3318.9418.9518.95-5.20%1,379,278
Jul 25, 202519.7320.4519.6519.9919.990.45%1,323,620
Jul 24, 202519.7220.2819.5619.9019.900.05%1,482,940
Jul 23, 202520.2820.4019.7619.8919.890.25%1,585,017
Jul 22, 202518.6220.0618.3619.8419.845.31%1,923,278
Jul 21, 202519.0719.6218.8018.8418.840.32%1,645,290
Jul 18, 202519.0619.3018.7718.7818.78-0.53%1,221,999
Jul 17, 202518.5519.4218.5518.8818.882.50%2,768,302
Jul 16, 202518.1018.5617.6718.4218.421.32%1,448,958
Jul 15, 202517.9718.4817.8018.1818.182.83%1,511,956
Jul 14, 202517.8117.9617.4317.6817.68-0.06%1,249,614
Jul 11, 202517.2117.8017.2017.6917.692.37%1,089,084
Jul 10, 202517.1017.5516.8817.2817.281.23%850,815
Jul 9, 202517.0017.2416.5917.0717.070.06%801,752
Jul 8, 202516.9817.2916.8717.0617.061.73%962,754
Jul 7, 202517.0417.1416.5216.7716.77-1.70%900,462
Jul 3, 202517.0317.4116.9517.0617.060.65%646,694