Skip to main content
/
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
16.66
+0.37 (2.27%)
At close: Jun 18, 2025, 4:00 PM
16.53
-0.13 (-0.78%)
After-hours: Jun 18, 2025, 7:59 PM EDT

EHang Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 12, 2019→Jun 18, 2025Max ▾Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '252020​20202021​20212022​20222023​20232024​20242025​2025025.0050.0075.00100.00125.0016.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202516.1917.0715.9816.6616.662.27%1,511,068
Jun 17, 202516.3516.5716.0516.2916.29-0.12%825,518
Jun 16, 202516.9217.1716.2416.3116.31-2.04%1,653,680
Jun 13, 202516.4016.8416.3516.6516.65-1.65%1,012,957
Jun 12, 202516.9017.2816.8316.9316.93-2.08%1,115,187
Jun 11, 202516.9617.3816.8217.2917.291.77%1,600,502
Jun 10, 202517.0717.0916.5816.9916.99-0.23%1,023,177
Jun 9, 202516.7617.4716.7417.0317.034.74%2,372,346
Jun 6, 202516.0016.3415.8516.2616.261.31%931,818
Jun 5, 202516.5117.0415.9116.0516.05-1.59%1,163,622
Jun 4, 202516.1516.6816.0416.3116.311.24%782,973
Jun 3, 202516.2516.4616.1116.1116.111.19%620,837
Jun 2, 202516.2216.3015.7815.9215.92-1.85%996,494
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