EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.33	12.50	12.16	12.27	12.27	-2.62%	345,589
Feb 26, 2026	12.54	12.66	12.23	12.60	12.60	-0.94%	447,921
Feb 25, 2026	12.66	12.80	12.41	12.72	12.72	1.11%	365,909
Feb 24, 2026	12.12	12.65	12.05	12.58	12.58	2.69%	377,337
Feb 23, 2026	12.20	12.28	11.93	12.25	12.25	0.41%	402,669
Feb 20, 2026	12.28	12.50	12.12	12.20	12.20	-1.13%	340,658
Feb 19, 2026	12.22	12.45	12.04	12.34	12.34	0.41%	246,496
Feb 18, 2026	12.13	12.43	12.10	12.29	12.29	2.33%	272,813
Feb 17, 2026	11.80	12.13	11.61	12.01	12.01	3.71%	336,876
Feb 13, 2026	11.56	11.77	11.45	11.58	11.58	1.05%	293,779
Feb 12, 2026	12.00	12.00	11.41	11.46	11.46	-4.34%	530,601
Feb 11, 2026	12.19	12.25	11.76	11.98	11.98	-1.32%	313,089
Feb 10, 2026	12.17	12.43	12.06	12.14	12.14	0.25%	326,297
Feb 9, 2026	11.92	12.27	11.79	12.11	12.11	1.59%	427,821
Feb 6, 2026	11.38	11.96	11.38	11.92	11.92	5.77%	498,678
Feb 5, 2026	11.72	11.73	11.23	11.27	11.27	-4.97%	978,301
Feb 4, 2026	11.85	12.13	11.72	11.86	11.86	-2.06%	956,391
Feb 3, 2026	12.44	12.49	11.72	12.11	12.11	-2.50%	987,591
Feb 2, 2026	12.75	12.75	12.34	12.42	12.42	-2.74%	680,793
Jan 30, 2026	13.06	13.17	12.76	12.77	12.77	-3.18%	535,370
Jan 29, 2026	13.25	13.28	12.82	13.19	13.19	-0.15%	592,977
Jan 28, 2026	13.50	13.65	13.20	13.21	13.21	-0.45%	434,813
Jan 27, 2026	13.47	13.50	13.18	13.27	13.27	-1.26%	504,693
Jan 26, 2026	13.63	13.71	13.35	13.44	13.44	-2.54%	472,238
Jan 23, 2026	13.90	13.99	13.63	13.79	13.79	-0.22%	337,941
Jan 22, 2026	13.98	14.24	13.78	13.82	13.82	2.67%	662,071
Jan 21, 2026	13.32	13.70	13.02	13.46	13.46	1.20%	901,725
Jan 20, 2026	14.05	14.40	13.27	13.30	13.30	-8.02%	1,313,483
Jan 16, 2026	14.66	14.66	14.11	14.46	14.46	-1.70%	561,361
Jan 15, 2026	14.92	14.96	14.61	14.71	14.71	-1.08%	743,924
Jan 14, 2026	14.42	15.27	14.29	14.87	14.87	3.84%	1,217,521
Jan 13, 2026	14.84	14.87	14.24	14.32	14.32	-4.47%	763,227
Jan 12, 2026	14.19	15.08	14.13	14.99	14.99	7.38%	1,682,125
Jan 9, 2026	14.31	14.35	13.65	13.96	13.96	-0.99%	882,446
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