EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
17.87
-0.54 (-2.93%)
At close: Nov 3, 2025, 4:00 PM EST
17.86
-0.01 (-0.06%)
After-hours: Nov 3, 2025, 7:48 PM EST
EHang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.36 | 18.65 | 17.49 | 17.87 | 17.87 | -2.93% | 1,348,439 |
| Oct 31, 2025 | 18.20 | 18.46 | 17.95 | 18.41 | 18.41 | 1.71% | 803,477 |
| Oct 30, 2025 | 18.41 | 18.79 | 17.95 | 18.10 | 18.10 | -4.44% | 1,101,464 |
| Oct 29, 2025 | 17.50 | 19.02 | 17.30 | 18.94 | 18.94 | 8.91% | 1,933,359 |
| Oct 28, 2025 | 17.54 | 17.58 | 17.15 | 17.39 | 17.39 | -2.63% | 829,519 |
| Oct 27, 2025 | 17.94 | 18.00 | 17.49 | 17.86 | 17.86 | 1.71% | 1,198,270 |
| Oct 24, 2025 | 17.98 | 18.08 | 17.41 | 17.56 | 17.56 | -1.35% | 860,019 |
| Oct 23, 2025 | 17.78 | 17.99 | 17.58 | 17.80 | 17.80 | 0.79% | 795,543 |
| Oct 22, 2025 | 17.62 | 17.84 | 17.21 | 17.66 | 17.66 | -2.00% | 825,415 |
| Oct 21, 2025 | 17.92 | 18.20 | 17.47 | 18.02 | 18.02 | 0.17% | 564,096 |
| Oct 20, 2025 | 17.40 | 18.07 | 17.35 | 17.99 | 17.99 | 4.05% | 934,823 |
| Oct 17, 2025 | 17.43 | 17.59 | 17.04 | 17.29 | 17.29 | -3.62% | 1,862,217 |
| Oct 16, 2025 | 18.32 | 18.33 | 17.73 | 17.94 | 17.94 | -1.54% | 937,365 |
| Oct 15, 2025 | 18.43 | 18.86 | 18.06 | 18.22 | 18.22 | -0.05% | 833,713 |
| Oct 14, 2025 | 17.45 | 18.29 | 17.22 | 18.23 | 18.23 | 1.05% | 1,075,970 |
| Oct 13, 2025 | 17.90 | 18.60 | 17.89 | 18.04 | 18.04 | 4.76% | 1,848,294 |
| Oct 10, 2025 | 18.47 | 18.49 | 16.84 | 17.22 | 17.22 | -7.22% | 2,745,906 |
| Oct 9, 2025 | 18.47 | 19.04 | 18.15 | 18.56 | 18.56 | -0.64% | 912,112 |
| Oct 8, 2025 | 18.62 | 18.77 | 18.30 | 18.68 | 18.68 | 1.14% | 658,768 |
| Oct 7, 2025 | 19.60 | 19.62 | 18.36 | 18.47 | 18.47 | -4.99% | 1,230,261 |
| Oct 6, 2025 | 19.10 | 19.74 | 18.86 | 19.44 | 19.44 | 1.83% | 917,326 |
| Oct 3, 2025 | 19.48 | 19.92 | 18.76 | 19.09 | 19.09 | -0.81% | 1,496,030 |
| Oct 2, 2025 | 19.51 | 20.20 | 18.97 | 19.25 | 19.25 | 2.10% | 2,798,134 |
| Oct 1, 2025 | 18.53 | 18.94 | 18.53 | 18.85 | 18.85 | 1.51% | 879,100 |
| Sep 30, 2025 | 18.63 | 19.06 | 18.46 | 18.57 | 18.57 | 0.11% | 841,445 |
| Sep 29, 2025 | 18.43 | 18.66 | 18.11 | 18.55 | 18.55 | 2.66% | 821,029 |
| Sep 26, 2025 | 18.39 | 18.39 | 17.77 | 18.07 | 18.07 | -2.80% | 1,135,745 |
| Sep 25, 2025 | 18.39 | 19.14 | 18.20 | 18.59 | 18.59 | -0.43% | 1,709,578 |
| Sep 24, 2025 | 17.46 | 19.08 | 17.46 | 18.67 | 18.67 | 7.36% | 3,696,432 |
| Sep 23, 2025 | 17.40 | 17.81 | 17.10 | 17.39 | 17.39 | -0.91% | 1,097,015 |
| Sep 22, 2025 | 17.80 | 17.91 | 17.50 | 17.55 | 17.55 | -2.23% | 1,504,830 |
| Sep 19, 2025 | 16.97 | 18.08 | 16.86 | 17.95 | 17.95 | 5.40% | 2,235,508 |
| Sep 18, 2025 | 16.88 | 17.09 | 16.76 | 17.03 | 17.03 | 0.29% | 822,016 |
| Sep 17, 2025 | 17.01 | 17.40 | 16.72 | 16.98 | 16.98 | 0.59% | 1,190,102 |
| Sep 16, 2025 | 16.94 | 17.12 | 16.72 | 16.88 | 16.88 | -0.35% | 1,015,775 |
| Sep 15, 2025 | 16.74 | 17.28 | 16.58 | 16.94 | 16.94 | 2.48% | 1,522,270 |
| Sep 12, 2025 | 16.15 | 17.05 | 16.07 | 16.53 | 16.53 | 2.16% | 1,772,777 |
| Sep 11, 2025 | 15.75 | 16.35 | 15.75 | 16.18 | 16.18 | 2.99% | 851,848 |
| Sep 10, 2025 | 16.50 | 16.50 | 15.67 | 15.71 | 15.71 | -4.24% | 1,510,971 |
| Sep 9, 2025 | 16.21 | 16.60 | 16.18 | 16.41 | 16.41 | 0.58% | 992,469 |
| Sep 8, 2025 | 16.17 | 16.39 | 15.70 | 16.31 | 16.31 | 0.93% | 1,357,451 |
| Sep 5, 2025 | 16.25 | 16.52 | 15.96 | 16.16 | 16.16 | 0.37% | 1,241,997 |
| Sep 4, 2025 | 15.69 | 16.25 | 15.44 | 16.10 | 16.10 | 1.19% | 1,867,409 |
| Sep 3, 2025 | 15.46 | 15.95 | 15.27 | 15.91 | 15.91 | 2.12% | 1,154,495 |
| 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 |