EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	14.48	14.48	14.08	14.36	14.36	-1.78%	676,268
Nov 18, 2025	14.67	14.83	14.26	14.62	14.62	-1.42%	774,750
Nov 17, 2025	15.20	15.32	14.82	14.83	14.83	-1.85%	1,011,105
Nov 14, 2025	15.30	15.61	15.06	15.11	15.11	-3.33%	1,068,157
Nov 13, 2025	16.08	16.15	15.59	15.63	15.63	-3.04%	732,015
Nov 12, 2025	16.33	16.44	16.10	16.12	16.12	-0.74%	444,360
Nov 11, 2025	16.39	16.49	16.11	16.24	16.24	-0.92%	516,352
Nov 10, 2025	16.86	16.86	16.33	16.39	16.39	-0.79%	748,745
Nov 7, 2025	16.11	16.53	15.54	16.52	16.52	0.92%	1,487,378
Nov 6, 2025	16.55	17.07	16.19	16.37	16.37	-1.09%	2,199,508
Nov 5, 2025	16.86	17.08	16.52	16.55	16.55	-2.19%	1,008,827
Nov 4, 2025	17.45	17.59	16.65	16.92	16.92	-5.32%	1,571,787
Nov 3, 2025	18.36	18.65	17.49	17.87	17.87	-2.93%	1,356,181
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