EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
15.92
+0.34 (2.18%)
At close: Sep 3, 2025, 4:00 PM
15.91
-0.01 (-0.06%)
After-hours: Sep 3, 2025, 4:00 PM EDT
EHang Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 15.46 | 15.79 | 15.27 | 15.84 | - | 1.67% | 811,265 |
Sep 2, 2025 | 15.61 | 15.81 | 15.33 | 15.58 | 15.58 | -1.58% | 1,998,882 |
Aug 29, 2025 | 16.10 | 16.15 | 15.57 | 15.83 | 15.83 | -1.98% | 5,007,462 |
Aug 28, 2025 | 16.16 | 16.24 | 15.71 | 16.15 | 16.15 | 1.51% | 1,465,908 |
Aug 27, 2025 | 16.39 | 16.40 | 15.57 | 15.91 | 15.91 | -3.28% | 3,081,262 |
Aug 26, 2025 | 15.88 | 16.98 | 15.80 | 16.45 | 16.45 | -7.53% | 7,094,937 |
Aug 25, 2025 | 18.97 | 19.00 | 17.75 | 17.79 | 17.79 | -3.89% | 2,405,906 |
Aug 22, 2025 | 18.09 | 18.85 | 18.04 | 18.51 | 18.51 | 6.07% | 3,166,293 |
Aug 21, 2025 | 17.40 | 18.04 | 17.30 | 17.45 | 17.45 | 1.10% | 1,240,998 |
Aug 20, 2025 | 17.25 | 17.36 | 16.75 | 17.26 | 17.26 | -0.46% | 1,618,539 |
Aug 19, 2025 | 17.82 | 18.08 | 17.12 | 17.34 | 17.34 | -2.53% | 1,358,527 |
Aug 18, 2025 | 18.05 | 18.23 | 17.52 | 17.79 | 17.79 | -0.56% | 1,191,110 |
Aug 15, 2025 | 17.72 | 18.04 | 17.62 | 17.89 | 17.89 | 1.07% | 759,185 |
Aug 14, 2025 | 17.49 | 17.80 | 17.41 | 17.70 | 17.70 | -1.61% | 628,364 |
Aug 13, 2025 | 18.14 | 18.43 | 17.81 | 17.99 | 17.99 | 0.90% | 806,664 |
Aug 12, 2025 | 17.66 | 17.87 | 17.43 | 17.83 | 17.83 | 0.96% | 745,534 |
Aug 11, 2025 | 17.85 | 18.09 | 17.53 | 17.66 | 17.66 | -1.29% | 724,213 |
Aug 8, 2025 | 17.43 | 17.97 | 17.26 | 17.89 | 17.89 | 2.52% | 686,481 |
Aug 7, 2025 | 17.32 | 17.78 | 17.15 | 17.45 | 17.45 | 0.98% | 1,053,426 |
Aug 6, 2025 | 17.43 | 17.61 | 17.12 | 17.28 | 17.28 | 0.06% | 467,406 |
Aug 5, 2025 | 17.40 | 17.58 | 17.01 | 17.27 | 17.27 | -0.29% | 510,084 |
Aug 4, 2025 | 17.21 | 17.55 | 17.13 | 17.32 | 17.32 | 2.49% | 645,025 |
Aug 1, 2025 | 17.00 | 17.01 | 16.62 | 16.90 | 16.90 | -3.43% | 1,171,956 |
Jul 31, 2025 | 17.39 | 17.69 | 17.17 | 17.50 | 17.50 | 0.17% | 717,617 |
Jul 30, 2025 | 17.64 | 17.98 | 17.34 | 17.47 | 17.47 | -2.07% | 850,218 |
Jul 29, 2025 | 19.00 | 19.00 | 17.78 | 17.84 | 17.84 | -5.86% | 2,024,413 |
Jul 28, 2025 | 20.07 | 20.33 | 18.94 | 18.95 | 18.95 | -5.20% | 1,379,278 |
Jul 25, 2025 | 19.73 | 20.45 | 19.65 | 19.99 | 19.99 | 0.45% | 1,323,620 |
Jul 24, 2025 | 19.72 | 20.28 | 19.56 | 19.90 | 19.90 | 0.05% | 1,482,940 |
Jul 23, 2025 | 20.28 | 20.40 | 19.76 | 19.89 | 19.89 | 0.25% | 1,585,017 |
Jul 22, 2025 | 18.62 | 20.06 | 18.36 | 19.84 | 19.84 | 5.31% | 1,923,278 |
Jul 21, 2025 | 19.07 | 19.62 | 18.80 | 18.84 | 18.84 | 0.32% | 1,645,290 |
Jul 18, 2025 | 19.06 | 19.30 | 18.77 | 18.78 | 18.78 | -0.53% | 1,221,999 |
Jul 17, 2025 | 18.55 | 19.42 | 18.55 | 18.88 | 18.88 | 2.50% | 2,768,302 |
Jul 16, 2025 | 18.10 | 18.56 | 17.67 | 18.42 | 18.42 | 1.32% | 1,448,958 |
Jul 15, 2025 | 17.97 | 18.48 | 17.80 | 18.18 | 18.18 | 2.83% | 1,511,956 |
Jul 14, 2025 | 17.81 | 17.96 | 17.43 | 17.68 | 17.68 | -0.06% | 1,249,614 |
Jul 11, 2025 | 17.21 | 17.80 | 17.20 | 17.69 | 17.69 | 2.37% | 1,089,084 |
Jul 10, 2025 | 17.10 | 17.55 | 16.88 | 17.28 | 17.28 | 1.23% | 850,815 |
Jul 9, 2025 | 17.00 | 17.24 | 16.59 | 17.07 | 17.07 | 0.06% | 801,752 |
Jul 8, 2025 | 16.98 | 17.29 | 16.87 | 17.06 | 17.06 | 1.73% | 962,754 |
Jul 7, 2025 | 17.04 | 17.14 | 16.52 | 16.77 | 16.77 | -1.70% | 900,462 |
Jul 3, 2025 | 17.03 | 17.41 | 16.95 | 17.06 | 17.06 | 0.65% | 646,694 |
Jul 2, 2025 | 16.79 | 17.00 | 16.62 | 16.95 | 16.95 | 0.65% | 658,284 |
Jul 1, 2025 | 17.39 | 17.39 | 16.75 | 16.84 | 16.84 | -3.00% | 1,008,074 |
Jun 30, 2025 | 17.11 | 18.07 | 16.57 | 17.36 | 17.36 | 2.18% | 2,989,683 |
Jun 27, 2025 | 17.31 | 17.35 | 16.58 | 16.99 | 16.99 | -1.39% | 1,439,967 |
Jun 26, 2025 | 17.16 | 17.57 | 16.65 | 17.23 | 17.23 | 1.59% | 1,503,978 |
Jun 25, 2025 | 16.79 | 17.32 | 16.49 | 16.96 | 16.96 | 3.23% | 2,125,851 |
Jun 24, 2025 | 15.84 | 16.58 | 15.80 | 16.43 | 16.43 | 5.66% | 1,298,667 |