EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	9.99	10.00	9.25	9.28	9.28	-5.88%	787,986
Apr 28, 2026	9.90	10.03	9.79	9.86	9.86	-1.79%	450,151
Apr 27, 2026	10.12	10.18	9.92	10.04	10.04	-1.67%	614,016
Apr 24, 2026	10.39	10.48	9.90	10.21	10.21	-1.54%	828,740
Apr 23, 2026	10.89	10.92	10.30	10.37	10.37	-6.15%	574,533
Apr 22, 2026	11.00	11.13	10.91	11.05	11.05	2.50%	428,367