Skip to main content
logo
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
16.95
+0.11 (0.65%)
At close: Jul 2, 2025, 4:00 PM
17.00
+0.05 (0.29%)
After-hours: Jul 2, 2025, 7:58 PM EDT

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202516.7917.0016.6216.9516.950.65%658,284
Jul 1, 202517.3917.3916.7516.8416.84-3.00%1,008,074
Jun 30, 202517.1118.0716.5717.3617.362.18%2,989,683
Jun 27, 202517.3117.3516.5816.9916.99-1.39%1,439,967
Jun 26, 202517.1617.5716.6517.2317.231.59%1,503,978
Jun 25, 202516.7917.3216.4916.9616.963.23%2,125,851
Jun 24, 202515.8416.5815.8016.4316.435.66%1,298,667
Jun 23, 202516.2016.2515.3815.5515.55-4.07%1,878,104
Jun 20, 202516.6416.7516.1816.2116.21-2.70%1,409,733
Jun 18, 202516.1917.0715.9816.6616.662.27%1,517,404
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