EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.44	12.49	11.84	11.77	-	-5.23%	581,581
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
Jan 26, 2026	13.63	13.71	13.35	13.44	13.44	-2.54%	472,238
Jan 23, 2026	13.90	13.99	13.63	13.79	13.79	-0.22%	337,941
Jan 22, 2026	13.98	14.24	13.78	13.82	13.82	2.67%	662,071
Jan 21, 2026	13.32	13.70	13.02	13.46	13.46	1.20%	901,725
Jan 20, 2026	14.05	14.40	13.27	13.30	13.30	-8.02%	1,313,483
Jan 16, 2026	14.66	14.66	14.11	14.46	14.46	-1.70%	561,361
Jan 15, 2026	14.92	14.96	14.61	14.71	14.71	-1.08%	743,924
Jan 14, 2026	14.42	15.27	14.29	14.87	14.87	3.84%	1,217,521
Jan 13, 2026	14.84	14.87	14.24	14.32	14.32	-4.47%	763,227
Jan 12, 2026	14.19	15.08	14.13	14.99	14.99	7.38%	1,682,125
Jan 9, 2026	14.31	14.35	13.65	13.96	13.96	-0.99%	882,446
Jan 8, 2026	14.23	14.54	13.80	14.10	14.10	-0.42%	818,980
Jan 7, 2026	14.28	14.32	14.02	14.16	14.16	-1.26%	335,780
Jan 6, 2026	14.43	14.50	14.19	14.34	14.34	0.49%	353,247
Jan 5, 2026	14.60	14.63	14.04	14.27	14.27	-1.18%	1,391,154
Jan 2, 2026	13.62	14.50	13.61	14.44	14.44	9.56%	1,161,570
Dec 31, 2025	13.50	13.64	13.16	13.18	13.18	-2.59%	770,863
Dec 30, 2025	12.90	13.66	12.88	13.53	13.53	5.79%	1,880,859
Dec 29, 2025	13.00	13.07	12.76	12.79	12.79	-2.37%	911,603
Dec 26, 2025	13.41	13.44	13.07	13.10	13.10	-2.31%	623,974
Dec 24, 2025	13.39	13.46	13.30	13.41	13.41	-0.22%	214,145
Dec 23, 2025	13.48	13.58	13.26	13.44	13.44	-1.83%	550,133
Dec 22, 2025	13.93	14.02	13.66	13.69	13.69	0.15%	727,752
Dec 19, 2025	13.12	13.74	13.10	13.67	13.67	4.67%	910,361
Dec 18, 2025	13.19	13.27	12.95	13.06	13.06	1.16%	717,001
Dec 17, 2025	13.28	13.43	12.87	12.91	12.91	-2.64%	1,006,716
Dec 16, 2025	13.19	13.47	13.02	13.26	13.26	-0.38%	805,202
Dec 15, 2025	14.00	14.03	13.23	13.31	13.31	-5.60%	911,817
Dec 12, 2025	14.04	14.55	13.90	14.10	14.10	0.86%	684,146
Dec 11, 2025	13.62	14.01	13.51	13.98	13.98	0.50%	693,657
Dec 10, 2025	13.98	14.24	13.89	13.91	13.91	-1.14%	655,322
Dec 9, 2025	14.20	14.25	14.00	14.07	14.07	-2.36%	639,057
Dec 8, 2025	14.43	14.50	14.30	14.41	14.41	0.28%	605,523
Dec 5, 2025	14.35	14.59	14.30	14.37	14.37	0.35%	530,256
Dec 4, 2025	13.90	14.38	13.86	14.32	14.32	4.45%	665,796
Dec 3, 2025	13.80	13.85	13.49	13.71	13.71	-0.80%	799,491
Dec 2, 2025	14.00	14.04	13.56	13.82	13.82	-1.00%	1,730,387
Dec 1, 2025	14.06	14.47	13.85	13.96	13.96	-2.10%	839,258
Nov 28, 2025	13.99	14.42	13.80	14.26	14.26	4.62%	778,749
Nov 26, 2025	13.10	14.05	12.71	13.63	13.63	1.49%	2,005,128
Nov 25, 2025	13.61	13.84	13.40	13.43	13.43	-5.09%	1,928,540
Nov 24, 2025	14.22	14.28	13.85	14.15	14.15	-0.14%	1,257,530
Nov 21, 2025	14.02	14.47	13.79	14.17	14.17	0.14%	3,132,181
Nov 20, 2025	14.51	14.78	14.13	14.15	14.15	-1.46%	917,415