Skip to main content
logo
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
18.47
-0.97 (-4.99%)
At close: Oct 7, 2025, 4:00 PM EDT
18.40
-0.07 (-0.38%)
After-hours: Oct 7, 2025, 5:07 PM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202519.6019.6218.3618.47--4.99%1,225,333
Oct 6, 202519.1019.7418.8619.4419.441.83%917,326
Oct 3, 202519.4819.9218.7619.0919.09-0.81%1,496,030
Oct 2, 202519.5120.2018.9719.2519.252.10%2,798,134
Oct 1, 202518.5318.9418.5318.8518.851.51%879,100
Sep 30, 202518.6319.0618.4618.5718.570.11%841,445
Sep 29, 202518.4318.6618.1118.5518.552.66%821,029
Sep 26, 202518.3918.3917.7718.0718.07-2.80%1,135,745
Sep 25, 202518.3919.1418.2018.5918.59-0.43%1,709,578
Sep 24, 202517.4619.0817.4618.6718.677.36%3,696,432
Sep 23, 202517.4017.8117.1017.3917.39-0.91%1,097,015
Sep 22, 202517.8017.9117.5017.5517.55-2.23%1,504,830
Sep 19, 202516.9718.0816.8617.9517.955.40%2,235,508
Sep 18, 202516.8817.0916.7617.0317.030.29%822,016
Sep 17, 202517.0117.4016.7216.9816.980.59%1,190,102
Sep 16, 202516.9417.1216.7216.8816.88-0.35%1,015,775
Sep 15, 202516.7417.2816.5816.9416.942.48%1,522,270
Sep 12, 202516.1517.0516.0716.5316.532.16%1,772,777
Sep 11, 202515.7516.3515.7516.1816.182.99%851,848
Sep 10, 202516.5016.5015.6715.7115.71-4.24%1,510,971
Sep 9, 202516.2116.6016.1816.4116.410.58%992,469
Sep 8, 202516.1716.3915.7016.3116.310.93%1,357,451
Sep 5, 202516.2516.5215.9616.1616.160.37%1,241,997
Sep 4, 202515.6916.2515.4416.1016.101.19%1,867,409
Sep 3, 202515.4615.9515.2715.9115.912.12%1,154,495
Sep 2, 202515.6115.8115.3315.5815.58-1.58%1,998,882
Aug 29, 202516.1016.1515.5715.8315.83-1.98%5,007,462
Aug 28, 202516.1616.2415.7116.1516.151.51%1,465,908
Aug 27, 202516.3916.4015.5715.9115.91-3.28%3,081,262
Aug 26, 202515.8816.9815.8016.4516.45-7.53%7,094,937
Aug 25, 202518.9719.0017.7517.7917.79-3.89%2,405,906
Aug 22, 202518.0918.8518.0418.5118.516.07%3,166,293
Aug 21, 202517.4018.0417.3017.4517.451.10%1,240,998
Aug 20, 202517.2517.3616.7517.2617.26-0.46%1,618,539
Aug 19, 202517.8218.0817.1217.3417.34-2.53%1,358,527
Aug 18, 202518.0518.2317.5217.7917.79-0.56%1,191,110
Aug 15, 202517.7218.0417.6217.8917.891.07%759,185
Aug 14, 202517.4917.8017.4117.7017.70-1.61%628,364
Aug 13, 202518.1418.4317.8117.9917.990.90%806,664
Aug 12, 202517.6617.8717.4317.8317.830.96%745,534
Aug 11, 202517.8518.0917.5317.6617.66-1.29%724,213
Aug 8, 202517.4317.9717.2617.8917.892.52%686,481
Aug 7, 202517.3217.7817.1517.4517.450.98%1,053,426
Aug 6, 202517.4317.6117.1217.2817.280.06%467,406
Aug 5, 202517.4017.5817.0117.2717.27-0.29%510,084
Aug 4, 202517.2117.5517.1317.3217.322.49%645,025
Aug 1, 202517.0017.0116.6216.9016.90-3.43%1,171,956
Jul 31, 202517.3917.6917.1717.5017.500.17%717,617
Jul 30, 202517.6417.9817.3417.4717.47-2.07%850,218
Jul 29, 202519.0019.0017.7817.8417.84-5.86%2,024,413