Skip to main content
logo
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
17.83
+0.17 (0.96%)
At close: Aug 12, 2025, 4:00 PM
18.09
+0.26 (1.46%)
Pre-market: Aug 13, 2025, 5:20 AM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202516.7917.0016.6216.9516.950.65%658,284
Jul 1, 202517.3917.3916.7516.8416.84-3.00%1,008,074
Jun 30, 202517.1118.0716.5717.3617.362.18%2,989,683
Jun 27, 202517.3117.3516.5816.9916.99-1.39%1,439,967
Jun 26, 202517.1617.5716.6517.2317.231.59%1,503,978
Jun 25, 202516.7917.3216.4916.9616.963.23%2,125,851
Jun 24, 202515.8416.5815.8016.4316.435.66%1,298,667
Jun 23, 202516.2016.2515.3815.5515.55-4.07%1,878,104
Jun 20, 202516.6416.7516.1816.2116.21-2.70%1,409,733
Jun 18, 202516.1917.0715.9816.6616.662.27%1,517,404
Jun 17, 202516.3516.5716.0516.2916.29-0.12%825,518
Jun 16, 202516.9217.1716.2416.3116.31-2.04%1,653,680
Jun 13, 202516.4016.8416.3516.6516.65-1.65%1,012,957
Jun 12, 202516.9017.2816.8316.9316.93-2.08%1,115,187
Jun 11, 202516.9617.3816.8217.2917.291.77%1,600,502
Jun 10, 202517.0717.0916.5816.9916.99-0.23%1,023,177
Jun 9, 202516.7617.4716.7417.0317.034.74%2,372,346
Jun 6, 202516.0016.3415.8516.2616.261.31%931,818
Jun 5, 202516.5117.0415.9116.0516.05-1.59%1,163,622
Jun 4, 202516.1516.6816.0416.3116.311.24%782,973
Jun 3, 202516.2516.4616.1116.1116.111.19%620,837
Jun 2, 202516.2216.3015.7815.9215.92-1.85%996,494