EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	11.34	11.34	11.25	11.25	-	4.65%	78,706
Apr 7, 2026	10.88	11.09	10.45	10.75	10.75	-1.83%	468,313
Apr 6, 2026	10.36	11.30	10.33	10.95	10.95	5.69%	598,915
Apr 2, 2026	9.76	10.37	9.75	10.36	10.36	2.47%	489,448
Apr 1, 2026	10.09	10.39	9.89	10.11	10.11	4.12%	826,910
Mar 31, 2026	9.21	9.78	9.15	9.71	9.71	6.35%	555,741
Mar 30, 2026	9.27	9.48	9.06	9.13	9.13	-2.77%	467,766
Mar 27, 2026	9.63	9.68	9.39	9.39	9.39	-3.20%	467,788
Mar 26, 2026	10.00	10.03	9.67	9.70	9.70	-4.81%	444,817
Mar 25, 2026	10.13	10.28	10.02	10.19	10.19	3.03%	359,552
Mar 24, 2026	10.14	10.24	9.80	9.89	9.89	-3.32%	686,805
Mar 23, 2026	10.01	10.30	9.75	10.23	10.23	2.81%	760,346
Mar 20, 2026	10.76	10.80	9.94	9.95	9.95	-8.46%	1,025,987
Mar 19, 2026	10.79	10.93	10.65	10.87	10.87	-2.69%	814,619
Mar 18, 2026	11.59	11.65	11.16	11.17	11.17	-3.62%	952,000
Mar 17, 2026	11.98	12.13	11.40	11.59	11.59	-3.66%	641,165
Mar 16, 2026	12.11	12.30	11.80	12.03	12.03	1.52%	513,255
Mar 13, 2026	12.23	12.39	11.81	11.85	11.85	-2.15%	1,131,182
Mar 12, 2026	13.33	13.50	12.05	12.11	12.11	-1.30%	1,603,639
Mar 11, 2026	12.01	12.35	11.90	12.27	12.27	2.16%	582,118
Mar 10, 2026	11.80	12.34	11.80	12.01	12.01	2.13%	703,421
Mar 9, 2026	11.33	11.80	11.22	11.76	11.76	2.17%	653,897
Mar 6, 2026	11.27	11.80	11.27	11.51	11.51	1.50%	427,683
Mar 5, 2026	11.46	11.55	11.09	11.34	11.34	-1.22%	466,429
Mar 4, 2026	11.22	11.58	11.19	11.48	11.48	3.42%	393,410
Mar 3, 2026	11.74	11.78	11.07	11.10	11.10	-9.17%	886,259
Mar 2, 2026	11.85	12.23	11.65	12.22	12.22	-0.41%	421,161
Feb 27, 2026	12.33	12.50	12.16	12.27	12.27	-2.62%	345,589
Feb 26, 2026	12.54	12.66	12.23	12.60	12.60	-0.94%	447,921
Feb 25, 2026	12.66	12.80	12.41	12.72	12.72	1.11%	365,909
Feb 24, 2026	12.12	12.65	12.05	12.58	12.58	2.69%	377,337
Feb 23, 2026	12.20	12.28	11.93	12.25	12.25	0.41%	402,669
Feb 20, 2026	12.28	12.50	12.12	12.20	12.20	-1.13%	340,658
Feb 19, 2026	12.22	12.45	12.04	12.34	12.34	0.41%	246,496
Feb 18, 2026	12.13	12.43	12.10	12.29	12.29	2.33%	272,813
Feb 17, 2026	11.80	12.13	11.61	12.01	12.01	3.71%	336,876
Feb 13, 2026	11.56	11.77	11.45	11.58	11.58	1.05%	293,779
Feb 12, 2026	12.00	12.00	11.41	11.46	11.46	-4.34%	530,601
Feb 11, 2026	12.19	12.25	11.76	11.98	11.98	-1.32%	313,089
Feb 10, 2026	12.17	12.43	12.06	12.14	12.14	0.25%	326,297
Feb 9, 2026	11.92	12.27	11.79	12.11	12.11	1.59%	427,821
Feb 6, 2026	11.38	11.96	11.38	11.92	11.92	5.77%	498,678
Feb 5, 2026	11.72	11.73	11.23	11.27	11.27	-4.97%	978,301
Feb 4, 2026	11.85	12.13	11.72	11.86	11.86	-2.06%	956,391
Feb 3, 2026	12.44	12.49	11.72	12.11	12.11	-2.50%	987,591
Feb 2, 2026	12.75	12.75	12.34	12.42	12.42	-2.74%	680,793
Jan 30, 2026	13.06	13.17	12.76	12.77	12.77	-3.18%	535,370
Jan 29, 2026	13.25	13.28	12.82	13.19	13.19	-0.15%	592,977
Jan 28, 2026	13.50	13.65	13.20	13.21	13.21	-0.45%	434,813
Jan 27, 2026	13.47	13.50	13.18	13.27	13.27	-1.26%	504,693