Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
16.22
-0.11 (-0.67%)
At close: May 30, 2025, 4:00 PM
16.25
+0.03 (0.18%)
After-hours: May 30, 2025, 5:46 PM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.1716.3615.8816.2216.22-0.67%1,111,892
May 29, 202517.0317.0716.2716.3316.33-1.92%1,385,944
May 28, 202516.0016.9015.9316.6516.655.51%2,894,400
May 27, 202515.7816.6615.4515.7815.78-6.96%3,536,844
May 23, 202517.1417.2916.5116.9616.96-2.19%2,591,609
May 22, 202516.9017.6116.6717.3417.341.58%1,319,277
May 21, 202517.9618.1416.9817.0717.07-4.90%1,551,998
May 20, 202517.8418.2317.6817.9517.952.10%1,109,063
May 19, 202519.1819.6417.5417.5817.58-7.57%2,737,127
May 16, 202519.1519.3618.8919.0219.02-0.37%929,510
May 15, 202519.6719.6718.9219.0919.09-3.93%1,127,250
May 14, 202520.0820.8519.7919.8719.873.27%1,543,403
May 13, 202518.9320.0818.8519.2419.240.10%1,670,550
May 12, 202519.7019.8718.4819.2219.224.17%2,078,383
May 9, 202518.7719.2518.1118.4518.45-2.23%1,608,275
May 8, 202518.8119.0118.4418.8718.870.64%694,426
May 7, 202518.8419.0518.5518.7518.75-1.88%569,243
May 6, 202518.5819.2918.3819.1119.112.03%1,162,421
May 5, 202518.9119.4018.6418.7318.73-0.48%1,102,654
May 2, 202517.9219.1917.8118.8218.829.42%2,494,727
May 1, 202516.9917.2916.6517.2017.202.69%724,793
Apr 30, 202516.3116.8316.2716.7516.750.12%368,244
Apr 29, 202516.7817.1016.6516.7316.73-1.30%541,719
Apr 28, 202516.9117.2916.5716.9516.950.06%597,451
Apr 25, 202516.5517.0916.4416.9416.941.19%814,568
Apr 24, 202515.9316.8115.8616.7416.743.27%735,140
Apr 23, 202516.3316.8215.9116.2116.214.51%1,701,307
Apr 22, 202514.7015.5814.6515.5115.516.67%1,574,095
Apr 21, 202514.8315.0014.0114.5414.54-1.96%1,293,421
Apr 17, 202514.8415.1014.5714.8314.831.51%1,075,466
Apr 16, 202514.6415.0114.3114.6114.61-4.04%1,279,673
Apr 15, 202515.7015.8415.0715.2315.23-2.90%896,634
Apr 14, 202515.4116.3315.3415.6815.688.59%2,099,266
Apr 11, 202515.0715.0714.0214.4414.44-2.30%2,138,573
Apr 10, 202515.5615.6014.4414.7814.78-5.32%1,801,064
Apr 9, 202515.2216.1114.3515.6115.611.30%3,312,029
Apr 8, 202517.1517.2715.1615.4115.41-7.11%2,025,998
Apr 7, 202515.5917.3315.4016.5916.59-0.84%2,548,038
Apr 4, 202517.3517.6015.9816.7316.73-11.72%3,010,923
Apr 3, 202518.6819.1518.5318.9518.95-4.20%1,445,945
Apr 2, 202519.9220.1119.4719.7819.78-0.30%1,222,059
Apr 1, 202520.9020.9419.3819.8419.84-5.03%2,242,452
Mar 31, 202521.0521.4620.3920.8920.890.67%2,792,917
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