Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
16.99
-0.23 (-1.34%)
At close: Jan 31, 2025, 4:00 PM
16.79
-0.20 (-1.18%)
After-hours: Jan 31, 2025, 6:59 PM EST

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202515.0715.2014.8714.9714.970.13%1,176,686
Jan 14, 202514.5215.4514.4814.9514.956.03%2,111,011
Jan 13, 202514.2514.2713.8814.1014.10-2.62%1,173,069
Jan 10, 202514.4114.7414.1314.4814.48-1.50%1,578,459
Jan 8, 202514.9015.1414.4214.7014.70-3.16%1,535,970
Jan 7, 202515.9816.0715.1115.1815.18-5.07%1,638,225
Jan 6, 202515.8116.4515.6215.9915.993.70%1,911,540
Jan 3, 202515.7715.7814.9615.4215.42-1.60%1,970,049
Jan 2, 202515.8516.6415.4315.6715.67-0.48%2,150,839
Dec 31, 202416.8216.9815.6815.7515.750.57%1,877,011
Dec 30, 202415.9216.0615.1915.6615.66-2.34%1,311,429
Dec 27, 202416.6417.0115.4016.0316.03-1.32%2,450,742
Dec 26, 202415.7317.4515.6216.2516.256.59%3,868,760
Dec 24, 202415.0115.6514.7915.2415.241.80%1,016,022
Dec 23, 202415.1315.5314.8214.9714.97-0.27%1,080,956
Dec 20, 202413.9615.3013.9315.0115.017.06%2,499,205
Dec 19, 202414.0014.2213.8214.0214.020.61%1,072,351
Dec 18, 202414.5014.6813.7113.9413.94-4.62%1,316,561
Dec 17, 202414.5014.8114.2814.6114.611.60%776,854
Dec 16, 202415.0815.1414.1614.3814.38-6.26%2,015,628
Dec 13, 202415.1115.4314.9015.3415.341.19%871,106
Dec 12, 202415.3015.6915.1015.1615.16-1.04%673,473
Dec 11, 202415.5515.7115.0915.3215.32-1.10%647,766
Dec 10, 202415.7616.1015.4815.4915.49-4.68%1,189,175
Dec 9, 202415.9916.9315.9916.2516.257.69%2,758,650
Dec 6, 202415.1115.4314.9815.0915.091.55%964,014
Dec 5, 202414.8415.2714.5814.8614.86-0.87%952,640
Dec 4, 202415.2515.4914.8114.9914.99-1.25%1,220,079
Dec 3, 202415.5015.9915.0915.1815.18-2.94%1,038,365
Dec 2, 202415.8016.0315.2615.6415.640.77%1,228,345
Nov 29, 202415.0615.9914.9515.5215.523.54%1,198,361
Nov 27, 202415.0915.4714.8114.9914.992.39%917,630
Nov 26, 202415.0915.2514.5714.6414.64-4.00%804,333
Nov 25, 202414.5915.4313.9715.2515.258.46%2,566,555
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