Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
14.06
+0.77 (5.79%)
At close: Nov 22, 2024, 4:00 PM
14.02
-0.04 (-0.28%)
After-hours: Nov 22, 2024, 7:54 PM EST

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202413.9014.3813.5514.0614.065.79%2,459,604
Nov 21, 202413.7913.8812.0213.2913.29-13.02%8,886,724
Nov 20, 202415.5515.7115.0415.2815.28-2.49%1,361,059
Nov 19, 202415.5016.2315.3015.6715.671.82%1,103,891
Nov 18, 202417.1018.2015.3515.3915.39-7.01%4,638,178
Nov 15, 202416.9317.2516.5116.5516.55-0.18%1,506,553
Nov 14, 202417.1017.2016.5116.5816.58-4.60%1,724,269
Nov 13, 202416.3017.9816.1917.3817.389.72%3,519,317
Nov 12, 202416.5016.7015.5715.8415.84-6.11%1,644,622
Nov 11, 202417.0017.3916.4416.8716.872.18%1,116,936
Nov 8, 202417.2017.2316.4716.5116.51-5.33%1,427,995
Nov 7, 202418.2619.4417.1817.4417.440.17%3,144,228
Nov 6, 202417.6617.9317.0417.4117.41-5.56%1,439,308
Nov 5, 202417.5118.5017.4018.4418.4410.52%2,293,343
Nov 4, 202417.2517.6016.6616.6816.68-2.17%773,591
Nov 1, 202417.1417.5517.0317.0517.050.12%946,999
Oct 31, 202417.4517.6216.6817.0317.03-2.18%1,082,824
Oct 30, 202417.3517.9816.7117.4117.410.99%1,284,460
Oct 29, 202418.2218.3217.2017.2417.24-7.06%1,671,960
Oct 28, 202418.0218.9517.5518.5518.557.79%2,166,446
Oct 25, 202416.6017.9016.6017.2117.215.32%1,677,581
Oct 24, 202416.7017.1516.3016.3416.34-2.45%1,012,821
Oct 23, 202416.9917.8016.5116.7516.750.60%1,646,137
Oct 22, 202417.5918.6116.6216.6516.65-6.36%2,693,383
Oct 21, 202417.2019.3817.0617.7817.787.76%5,906,000
Oct 18, 202416.6017.0915.8316.5016.506.18%1,953,125
Oct 17, 202415.5915.6815.1415.5415.54-2.51%1,035,260
Oct 16, 202416.0516.3215.6915.9415.941.08%909,365
Oct 15, 202416.3816.6615.5715.7715.77-7.07%1,966,238
Oct 14, 202417.4818.2516.7516.9716.97-3.66%1,931,959
Oct 11, 202416.8017.7716.3917.6217.622.71%1,165,475
Oct 10, 202417.6717.7216.5117.1517.15-3.13%1,973,643
Oct 9, 202416.5018.5116.5017.7117.71-0.08%2,416,624
Oct 8, 202418.1118.4916.9017.7217.72-16.69%6,049,054
Oct 7, 202419.0822.9818.3921.2721.2721.40%14,521,862
Oct 4, 202415.0517.6815.0517.5217.5219.75%6,422,409
Oct 3, 202414.0014.6513.8114.6314.630.76%917,884
Oct 2, 202415.1715.4813.9514.5214.521.26%2,507,468
Oct 1, 202414.3214.5013.5414.3414.341.41%1,169,838
Sep 30, 202415.0015.1313.9314.1414.140.50%2,192,330
Sep 27, 202414.3914.5213.8614.0714.071.59%1,452,990
Sep 26, 202413.6114.6413.6113.8513.859.23%2,325,416
Sep 25, 202412.8113.0412.5612.6812.68-4.23%645,725
Sep 24, 202412.5113.3012.2413.2413.2412.49%2,277,843
Sep 23, 202412.0612.0811.7011.7711.77-1.18%442,725
Sep 20, 202412.3412.4311.7511.9111.91-3.80%632,249
Sep 19, 202412.3712.6512.1712.3812.383.51%574,330
Sep 18, 202412.3812.5311.9511.9611.96-3.08%471,741
Sep 17, 202412.0012.6712.0012.3412.343.87%690,597
Sep 16, 202412.0712.1011.6511.8811.88-2.22%479,588
Sep 13, 202412.0912.3412.0112.1512.150.33%361,550
Sep 12, 202412.1912.2611.9812.1112.11-0.74%390,322
Sep 11, 202411.7012.2611.4912.2012.204.99%395,580
Sep 10, 202411.8112.1411.3511.6211.62-0.43%615,540
Sep 9, 202411.8012.0211.6011.6711.67-0.85%436,834
Sep 6, 202412.2812.3511.7611.7711.77-4.31%738,606
Sep 5, 202412.3112.8512.0412.3012.302.41%887,784
Sep 4, 202413.4513.5110.9012.0112.01-11.95%2,937,031
Sep 3, 202414.5014.5013.4613.6413.64-6.32%768,326
Aug 30, 202414.8714.9814.3114.5614.56-1.09%678,037
Aug 29, 202414.4415.0614.3414.7214.722.58%907,599
Aug 28, 202414.6215.0713.8914.3514.35-2.84%1,131,937
Aug 27, 202415.1915.1914.5414.7714.77-2.96%945,686
Aug 26, 202415.0515.2714.2315.2215.22-0.52%1,260,690
Aug 23, 202414.7915.8314.7415.3015.305.37%2,238,527
Aug 22, 202413.0815.0213.0614.5214.5216.44%5,274,204
Aug 21, 202412.0512.5411.9212.4712.473.31%530,788
Aug 20, 202412.0212.3011.8012.0712.070.79%535,218
Aug 19, 202412.0212.3611.8311.9811.981.40%804,349
Aug 16, 202412.0912.3711.7811.8111.81-2.80%943,526
Aug 15, 202412.1312.6712.0912.1512.150.91%1,154,719
Aug 14, 202412.4212.4511.6512.0412.04-3.14%649,724
Aug 13, 202412.4612.6012.2412.4312.43-0.16%542,850
Aug 12, 202412.5412.7312.2512.4512.45-2.28%619,208
Aug 9, 202412.5512.9512.3612.7412.741.19%352,904
Aug 8, 202411.9012.6411.8712.5912.597.15%447,817
Aug 7, 202412.3012.3811.7011.7511.75-2.57%560,924
Aug 6, 202411.7312.1011.5012.0612.064.06%536,079
Aug 5, 202410.5411.8010.4011.5911.59-2.28%943,818
Aug 2, 202411.8411.9111.5811.8611.86-2.87%489,624
Aug 1, 202412.8512.8512.1012.2112.21-4.31%598,403
Jul 31, 202412.8013.2212.7412.7612.762.33%540,024
Jul 30, 202412.7012.9612.4212.4712.47-2.43%382,704
Jul 29, 202413.0513.4412.6512.7812.78-0.08%659,805
Jul 26, 202412.7112.7912.4012.7912.792.98%435,630
Jul 25, 202412.0012.6411.9212.4212.423.76%756,691
Jul 24, 202411.9012.2711.8211.9711.970.50%628,397
Jul 23, 202412.3012.3011.9011.9111.91-3.17%791,624
Jul 22, 202412.4312.6212.1012.3012.302.41%972,787
Jul 19, 202413.6413.6611.8212.0112.01-11.56%3,166,008
Jul 18, 202414.4314.5013.4313.5813.58-6.92%1,730,964
Jul 17, 202415.1215.1514.2614.5914.59-4.45%865,790
Jul 16, 202415.2315.4014.0015.2715.27-0.97%795,681
Jul 15, 202415.4915.6014.0015.4215.42-2.28%1,125,670
Jul 12, 202415.5615.9215.4915.7815.783.00%893,795
Jul 11, 202415.3615.6615.1015.3215.322.00%751,216
Jul 10, 202414.5515.2614.5515.0215.022.74%671,531
Jul 9, 202414.4414.7714.2814.6214.621.67%482,130
Jul 8, 202414.5514.5514.1314.3814.38-1.44%453,557
Jul 5, 202414.5514.6814.2414.5914.591.39%646,480