EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
5.41
-0.18 (-3.22%)
At close: Jul 13, 2026, 4:00 PM EDT
5.52
+0.11 (2.03%)
After-hours: Jul 13, 2026, 7:54 PM EDT
EHang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 5.58 | 5.67 | 5.40 | 5.41 | 5.41 | -3.22% | 865,049 |
| Jul 10, 2026 | 5.82 | 5.91 | 5.58 | 5.59 | 5.59 | -3.45% | 1,011,931 |
| Jul 9, 2026 | 5.54 | 5.99 | 5.45 | 5.79 | 5.79 | 2.84% | 1,288,048 |
| Jul 8, 2026 | 5.45 | 5.71 | 5.32 | 5.63 | 5.63 | 1.99% | 1,595,311 |
| Jul 7, 2026 | 5.81 | 6.00 | 5.48 | 5.52 | 5.52 | -4.42% | 1,335,510 |
| Jul 6, 2026 | 5.91 | 5.99 | 5.38 | 5.78 | 5.78 | -8.48% | 3,161,184 |
| Jul 2, 2026 | 6.79 | 6.98 | 6.28 | 6.31 | 6.31 | -6.10% | 681,009 |
| Jul 1, 2026 | 6.55 | 6.95 | 6.53 | 6.72 | 6.72 | 2.60% | 781,295 |
| Jun 30, 2026 | 6.30 | 6.68 | 6.30 | 6.55 | 6.55 | 3.48% | 1,206,521 |
| Jun 29, 2026 | 6.19 | 6.40 | 5.97 | 6.33 | 6.33 | 3.26% | 1,006,983 |
| Jun 26, 2026 | 6.09 | 6.26 | 6.03 | 6.13 | 6.13 | -2.85% | 1,070,498 |
| Jun 25, 2026 | 6.60 | 6.61 | 6.19 | 6.31 | 6.31 | -4.83% | 956,846 |
| Jun 24, 2026 | 6.45 | 6.98 | 6.41 | 6.63 | 6.63 | 2.00% | 751,887 |
| Jun 23, 2026 | 6.59 | 6.86 | 6.46 | 6.50 | 6.50 | -4.97% | 1,083,041 |
| Jun 22, 2026 | 6.89 | 7.11 | 6.64 | 6.84 | 6.84 | -2.70% | 1,195,609 |
| Jun 18, 2026 | 7.25 | 7.25 | 6.92 | 7.03 | 7.03 | -0.42% | 1,796,639 |
| Jun 17, 2026 | 7.05 | 7.49 | 7.03 | 7.06 | 7.06 | - | 1,200,605 |
| Jun 16, 2026 | 7.40 | 7.88 | 7.06 | 7.06 | 7.06 | -7.11% | 1,429,956 |
| Jun 15, 2026 | 6.91 | 7.98 | 6.91 | 7.60 | 7.60 | 14.63% | 2,006,623 |
| Jun 12, 2026 | 6.80 | 6.85 | 6.50 | 6.63 | 6.63 | -2.79% | 1,071,036 |
| Jun 11, 2026 | 6.88 | 6.91 | 6.55 | 6.82 | 6.82 | - | 1,564,598 |
| Jun 10, 2026 | 6.95 | 7.40 | 6.75 | 6.82 | 6.82 | 2.10% | 2,136,471 |
| Jun 9, 2026 | 7.90 | 7.90 | 6.50 | 6.68 | 6.68 | -23.31% | 6,025,857 |
| Jun 8, 2026 | 8.49 | 8.90 | 8.18 | 8.71 | 8.71 | 10.32% | 1,637,317 |
| Jun 5, 2026 | 9.07 | 9.07 | 7.72 | 7.90 | 7.90 | -14.46% | 3,149,976 |
| Jun 4, 2026 | 9.34 | 9.38 | 8.95 | 9.23 | 9.23 | -5.62% | 1,987,908 |
| Jun 3, 2026 | 10.10 | 10.10 | 9.47 | 9.78 | 9.78 | -4.31% | 1,025,828 |
| Jun 2, 2026 | 9.97 | 10.48 | 9.93 | 10.22 | 10.22 | 3.97% | 1,202,536 |
| Jun 1, 2026 | 9.88 | 10.14 | 9.80 | 9.83 | 9.83 | -3.25% | 689,104 |
| May 29, 2026 | 10.26 | 10.26 | 9.85 | 10.16 | 10.16 | -0.97% | 1,235,068 |
| May 28, 2026 | 9.42 | 10.39 | 9.34 | 10.26 | 10.26 | 7.43% | 1,067,658 |
| May 27, 2026 | 9.44 | 9.61 | 9.33 | 9.55 | 9.55 | 0.47% | 783,315 |
| May 26, 2026 | 9.87 | 10.10 | 9.50 | 9.51 | 9.51 | -2.81% | 784,290 |
| May 22, 2026 | 9.30 | 9.82 | 9.27 | 9.78 | 9.78 | 3.49% | 900,944 |
| May 21, 2026 | 9.15 | 9.46 | 9.04 | 9.45 | 9.45 | 1.94% | 384,065 |
| May 20, 2026 | 9.40 | 9.44 | 9.15 | 9.27 | 9.27 | -1.49% | 524,920 |
| May 19, 2026 | 9.26 | 9.45 | 9.04 | 9.41 | 9.41 | 0.97% | 617,519 |
| May 18, 2026 | 9.38 | 9.45 | 9.09 | 9.32 | 9.32 | -1.27% | 852,869 |
| May 15, 2026 | 9.42 | 9.69 | 9.30 | 9.44 | 9.44 | -3.67% | 620,760 |
| May 14, 2026 | 9.92 | 9.92 | 9.58 | 9.80 | 9.80 | -3.54% | 473,430 |
| May 13, 2026 | 9.75 | 10.32 | 9.61 | 10.16 | 10.16 | 3.15% | 679,612 |
| May 12, 2026 | 10.10 | 10.15 | 9.59 | 9.85 | 9.85 | -3.53% | 756,451 |
| May 11, 2026 | 10.15 | 10.46 | 10.06 | 10.21 | 10.21 | -0.87% | 552,153 |
| May 8, 2026 | 10.50 | 10.54 | 10.15 | 10.30 | 10.30 | -1.06% | 267,767 |
| May 7, 2026 | 10.54 | 10.68 | 10.30 | 10.41 | 10.41 | -0.86% | 457,184 |
| May 6, 2026 | 10.25 | 10.58 | 10.20 | 10.50 | 10.50 | 3.75% | 528,131 |
| May 5, 2026 | 10.26 | 10.29 | 9.97 | 10.12 | 10.12 | -0.30% | 375,360 |
| May 4, 2026 | 10.13 | 10.40 | 10.04 | 10.15 | 10.15 | - | 477,871 |
| May 1, 2026 | 9.75 | 10.19 | 9.69 | 10.15 | 10.15 | 4.00% | 449,601 |
| Apr 30, 2026 | 9.35 | 9.78 | 9.35 | 9.76 | 9.76 | 5.17% | 604,455 |