Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
20.75
-1.44 (-6.49%)
At close: Mar 28, 2025, 4:00 PM
20.70
-0.05 (-0.24%)
After-hours: Mar 28, 2025, 7:59 PM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.0722.1020.1120.7520.75-6.49%2,472,907
Mar 27, 202522.5022.8721.9622.1922.19-0.63%1,501,468
Mar 26, 202522.5022.9021.8122.3322.330.22%1,476,868
Mar 25, 202522.6023.3422.1122.2822.28-3.17%1,144,422
Mar 24, 202523.4423.4422.5023.0123.01-0.17%908,855
Mar 21, 202522.0023.1221.6823.0523.051.72%1,390,078
Mar 20, 202523.2323.3722.5322.6622.66-6.05%1,321,772
Mar 19, 202524.7824.8423.1724.1224.12-2.27%1,536,323
Mar 18, 202525.3925.5024.3124.6824.68-2.30%1,457,932
Mar 17, 202523.9725.7923.6225.2625.264.47%2,734,408
Mar 14, 202522.4324.5822.3724.1824.1811.07%2,832,310
Mar 13, 202521.7823.0521.4021.7721.770.65%2,397,042
Mar 12, 202524.9425.0621.2021.6321.63-3.65%6,066,342
Mar 11, 202522.3322.6821.4222.4522.455.10%2,263,980
Mar 10, 202521.9822.4420.8221.3621.36-5.78%1,565,746
Mar 7, 202522.9023.6621.9222.6722.67-0.96%1,254,082
Mar 6, 202523.5524.5022.6522.8922.89-3.90%2,841,614
Mar 5, 202522.0223.9521.5923.8223.8212.84%2,066,172
Mar 4, 202520.8521.5320.0521.1121.111.34%1,594,203
Mar 3, 202523.3823.6620.5920.8320.83-9.28%2,059,376
Feb 28, 202522.3723.3321.8822.9622.96-2.92%1,711,480
Feb 27, 202525.0325.4423.5623.6523.65-6.34%1,531,799
Feb 26, 202524.5025.7324.3425.2525.257.04%2,333,575
Feb 25, 202523.9824.6523.1823.5923.590.25%1,989,068
Feb 24, 202524.5424.5422.1623.5323.53-6.74%3,799,339
Feb 21, 202526.8128.5925.1625.2325.23-3.22%3,872,849
Feb 20, 202526.9927.6725.8126.0726.07-1.44%2,341,277
Feb 19, 202527.0027.7126.2826.4526.450.42%2,342,025
Feb 18, 202526.3827.2125.1526.3426.343.05%2,738,496
Feb 14, 202527.3829.7624.4125.5625.56-0.97%4,863,175
Feb 13, 202524.1026.3323.9125.8125.812.67%3,693,540
Feb 12, 202521.0025.4421.0025.1425.1421.39%8,031,864
Feb 11, 202519.7120.9919.7020.7120.711.02%2,753,361
Feb 10, 202521.0021.0720.0120.5020.500.49%3,245,032
Feb 7, 202518.6820.6318.4020.4020.4012.12%5,200,946
Feb 6, 202516.9318.6616.9318.2018.207.22%4,190,623
Feb 5, 202517.1017.1016.4216.9716.970.12%872,184
Feb 4, 202517.0517.3216.6416.9516.951.56%1,283,133
Feb 3, 202516.3816.8016.2016.6916.69-1.77%1,215,640
Jan 31, 202517.1317.4916.6716.9916.99-1.34%1,744,060
Jan 30, 202516.7517.4416.7517.2217.222.93%1,786,748
Jan 29, 202517.0017.3216.6016.7316.73-1.59%1,212,157
Jan 28, 202516.4517.0715.9517.0017.003.34%1,092,533
Jan 27, 202516.4716.6516.0616.4516.45-0.84%1,530,423
Jan 24, 202516.1617.1716.1216.5916.593.78%3,433,017
Jan 23, 202515.4516.0215.4515.9915.991.49%873,142
Jan 22, 202515.5915.9415.4315.7515.750.57%1,052,494
Jan 21, 202515.8416.1315.5615.6615.660.71%1,512,171
Jan 17, 202515.1215.6514.9715.5515.552.78%1,363,064
Jan 16, 202515.0715.2314.9215.1315.131.07%774,139