EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
4.690
+0.130 (2.85%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EHang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.57 | 4.74 | 4.49 | 4.69 | 4.69 | 2.85% | 661,315 |
| Sep 3, 2026 | 4.52 | 4.64 | 4.51 | 4.56 | 4.56 | 0.88% | 545,302 |
| Sep 2, 2026 | 4.44 | 4.56 | 4.40 | 4.52 | 4.52 | 1.80% | 558,732 |
| Sep 1, 2026 | 4.46 | 4.49 | 4.35 | 4.44 | 4.44 | -1.11% | 776,808 |
| Aug 31, 2026 | 4.52 | 4.64 | 4.44 | 4.49 | 4.49 | -0.44% | 656,854 |
| Aug 28, 2026 | 4.58 | 4.64 | 4.42 | 4.51 | 4.51 | -3.22% | 1,127,523 |
| Aug 27, 2026 | 4.90 | 4.93 | 4.61 | 4.66 | 4.66 | -4.02% | 803,405 |
| Aug 26, 2026 | 4.77 | 4.93 | 4.75 | 4.86 | 4.86 | 0.52% | 669,904 |
| Aug 25, 2026 | 5.10 | 5.25 | 4.57 | 4.83 | 4.83 | -7.12% | 2,801,765 |
| Aug 24, 2026 | 5.52 | 5.52 | 5.18 | 5.20 | 5.20 | -5.63% | 681,881 |
| Aug 21, 2026 | 5.54 | 5.63 | 5.39 | 5.51 | 5.51 | 0.18% | 659,186 |
| Aug 20, 2026 | 5.71 | 5.80 | 5.42 | 5.50 | 5.50 | -4.51% | 737,843 |
| Aug 19, 2026 | 5.70 | 5.81 | 5.60 | 5.76 | 5.76 | 1.59% | 588,758 |
| Aug 18, 2026 | 5.59 | 5.73 | 5.55 | 5.67 | 5.67 | -0.70% | 324,030 |
| Aug 17, 2026 | 5.91 | 5.95 | 5.67 | 5.71 | 5.71 | -3.71% | 466,243 |
| Aug 14, 2026 | 5.93 | 6.15 | 5.83 | 5.93 | 5.93 | 1.72% | 761,191 |
| Aug 13, 2026 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 2.28% | 310,820 |
| Aug 12, 2026 | 5.87 | 5.89 | 5.65 | 5.70 | 5.70 | -1.21% | 316,722 |
| Aug 11, 2026 | 5.67 | 5.87 | 5.54 | 5.77 | 5.77 | 1.41% | 556,118 |
| Aug 10, 2026 | 5.74 | 5.83 | 5.64 | 5.69 | 5.69 | -0.87% | 529,656 |
| Aug 7, 2026 | 5.40 | 5.79 | 5.40 | 5.74 | 5.74 | 7.69% | 645,246 |
| Aug 6, 2026 | 5.30 | 5.35 | 5.23 | 5.33 | 5.33 | -0.37% | 476,177 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -2.73% | 323,633 |
| Aug 4, 2026 | 5.52 | 5.59 | 5.40 | 5.50 | 5.50 | 1.48% | 613,615 |
| Aug 3, 2026 | 5.15 | 5.43 | 5.14 | 5.42 | 5.42 | 5.65% | 621,149 |
| Jul 31, 2026 | 5.19 | 5.22 | 5.01 | 5.13 | 5.13 | -0.97% | 325,305 |
| Jul 30, 2026 | 5.00 | 5.22 | 4.95 | 5.18 | 5.18 | 4.86% | 532,578 |
| Jul 29, 2026 | 5.24 | 5.30 | 4.93 | 4.94 | 4.94 | -5.73% | 645,018 |
| Jul 28, 2026 | 5.21 | 5.35 | 5.05 | 5.24 | 5.24 | -0.19% | 605,326 |
| Jul 27, 2026 | 4.96 | 5.29 | 4.96 | 5.25 | 5.25 | 7.14% | 935,354 |
| Jul 24, 2026 | 5.07 | 5.09 | 4.89 | 4.90 | 4.90 | -3.73% | 602,063 |
| Jul 23, 2026 | 5.23 | 5.42 | 5.07 | 5.09 | 5.09 | -2.77% | 538,761 |
| Jul 22, 2026 | 5.30 | 5.55 | 5.23 | 5.24 | 5.24 | -1.60% | 597,657 |
| Jul 21, 2026 | 5.30 | 5.43 | 5.22 | 5.32 | 5.32 | 1.92% | 1,348,048 |
| Jul 20, 2026 | 5.11 | 5.26 | 4.99 | 5.22 | 5.22 | 1.95% | 1,279,145 |
| Jul 17, 2026 | 5.25 | 5.36 | 5.05 | 5.12 | 5.12 | -3.76% | 896,968 |
| Jul 16, 2026 | 5.64 | 5.64 | 5.31 | 5.32 | 5.32 | -2.74% | 775,960 |
| Jul 15, 2026 | 5.46 | 5.79 | 5.43 | 5.47 | 5.47 | 0.37% | 998,052 |
| Jul 14, 2026 | 5.39 | 5.48 | 5.27 | 5.45 | 5.45 | 0.74% | 1,089,987 |
| Jul 13, 2026 | 5.58 | 5.67 | 5.40 | 5.41 | 5.41 | -3.22% | 868,921 |
| Jul 10, 2026 | 5.82 | 5.91 | 5.58 | 5.59 | 5.59 | -3.45% | 1,014,592 |
| Jul 9, 2026 | 5.54 | 5.99 | 5.45 | 5.79 | 5.79 | 2.84% | 1,288,482 |
| Jul 8, 2026 | 5.45 | 5.71 | 5.32 | 5.63 | 5.63 | 1.99% | 1,596,191 |
| Jul 7, 2026 | 5.81 | 6.00 | 5.48 | 5.52 | 5.52 | -4.42% | 1,342,842 |
| Jul 6, 2026 | 5.91 | 5.99 | 5.38 | 5.78 | 5.78 | -8.48% | 3,172,883 |
| Jul 2, 2026 | 6.79 | 6.98 | 6.28 | 6.31 | 6.31 | -6.10% | 681,015 |
| 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 |