EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
4.140
+0.060 (1.47%)
At close: Oct 2, 2026, 4:00 PM EDT
4.120
-0.020 (-0.48%)
After-hours: Oct 2, 2026, 7:57 PM EDT
EHang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.15 | 4.29 | 4.05 | 4.14 | 4.14 | 1.47% | 746,193 |
| Oct 1, 2026 | 4.22 | 4.24 | 4.08 | 4.08 | 4.08 | -3.32% | 740,956 |
| Sep 30, 2026 | 4.38 | 4.43 | 4.21 | 4.22 | 4.22 | -2.99% | 1,030,784 |
| Sep 29, 2026 | 4.46 | 4.48 | 4.34 | 4.35 | 4.35 | -1.14% | 433,778 |
| Sep 28, 2026 | 4.50 | 4.54 | 4.38 | 4.40 | 4.40 | -2.44% | 601,322 |
| Sep 25, 2026 | 4.55 | 4.60 | 4.48 | 4.51 | 4.51 | -0.66% | 428,242 |
| Sep 24, 2026 | 4.53 | 4.55 | 4.38 | 4.54 | 4.54 | -0.87% | 551,316 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.53 | 4.58 | 4.58 | -3.17% | 381,516 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.62 | 4.73 | 4.73 | - | 332,246 |
| Sep 21, 2026 | 4.64 | 4.76 | 4.53 | 4.73 | 4.73 | 3.28% | 524,509 |
| Sep 18, 2026 | 4.62 | 4.65 | 4.49 | 4.58 | 4.58 | -0.87% | 772,894 |
| Sep 17, 2026 | 4.63 | 4.70 | 4.58 | 4.62 | 4.62 | 1.76% | 423,866 |
| Sep 16, 2026 | 4.49 | 4.66 | 4.40 | 4.54 | 4.54 | 0.44% | 695,028 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.31 | 4.52 | 4.52 | 0.22% | 774,194 |
| Sep 14, 2026 | 4.54 | 4.64 | 4.48 | 4.51 | 4.51 | -0.44% | 523,754 |
| Sep 11, 2026 | 4.50 | 4.66 | 4.49 | 4.53 | 4.53 | 2.26% | 855,726 |
| Sep 10, 2026 | 4.50 | 4.58 | 4.41 | 4.43 | 4.43 | -2.85% | 531,644 |
| Sep 9, 2026 | 4.79 | 4.82 | 4.55 | 4.56 | 4.56 | -5.00% | 627,909 |
| Sep 8, 2026 | 4.69 | 4.91 | 4.65 | 4.80 | 4.80 | 2.35% | 807,048 |
| Sep 4, 2026 | 4.57 | 4.74 | 4.49 | 4.69 | 4.69 | 2.85% | 664,476 |
| Sep 3, 2026 | 4.52 | 4.64 | 4.51 | 4.56 | 4.56 | 0.88% | 548,043 |
| Sep 2, 2026 | 4.44 | 4.56 | 4.40 | 4.52 | 4.52 | 1.80% | 559,768 |
| Sep 1, 2026 | 4.46 | 4.49 | 4.35 | 4.44 | 4.44 | -1.11% | 779,305 |
| Aug 31, 2026 | 4.52 | 4.64 | 4.44 | 4.49 | 4.49 | -0.44% | 660,357 |
| Aug 28, 2026 | 4.58 | 4.64 | 4.42 | 4.51 | 4.51 | -3.22% | 1,127,938 |
| Aug 27, 2026 | 4.90 | 4.93 | 4.61 | 4.66 | 4.66 | -4.02% | 810,044 |
| Aug 26, 2026 | 4.77 | 4.93 | 4.75 | 4.86 | 4.86 | 0.52% | 671,125 |
| Aug 25, 2026 | 5.10 | 5.25 | 4.57 | 4.83 | 4.83 | -7.12% | 2,832,397 |
| Aug 24, 2026 | 5.52 | 5.52 | 5.18 | 5.20 | 5.20 | -5.63% | 690,608 |
| Aug 21, 2026 | 5.54 | 5.63 | 5.39 | 5.51 | 5.51 | 0.18% | 660,588 |
| Aug 20, 2026 | 5.71 | 5.80 | 5.42 | 5.50 | 5.50 | -4.51% | 741,589 |
| Aug 19, 2026 | 5.70 | 5.81 | 5.60 | 5.76 | 5.76 | 1.59% | 589,901 |
| Aug 18, 2026 | 5.59 | 5.73 | 5.55 | 5.67 | 5.67 | -0.70% | 325,505 |
| Aug 17, 2026 | 5.91 | 5.95 | 5.67 | 5.71 | 5.71 | -3.71% | 466,542 |
| Aug 14, 2026 | 5.93 | 6.15 | 5.83 | 5.93 | 5.93 | 1.72% | 762,456 |
| Aug 13, 2026 | 5.72 | 5.88 | 5.70 | 5.83 | 5.83 | 2.28% | 313,344 |
| Aug 12, 2026 | 5.87 | 5.89 | 5.65 | 5.70 | 5.70 | -1.21% | 316,818 |
| Aug 11, 2026 | 5.67 | 5.87 | 5.54 | 5.77 | 5.77 | 1.41% | 556,157 |
| Aug 10, 2026 | 5.74 | 5.83 | 5.64 | 5.69 | 5.69 | -0.87% | 531,097 |
| Aug 7, 2026 | 5.40 | 5.79 | 5.40 | 5.74 | 5.74 | 7.69% | 647,374 |
| Aug 6, 2026 | 5.30 | 5.35 | 5.23 | 5.33 | 5.33 | -0.37% | 476,484 |
| Aug 5, 2026 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -2.73% | 324,080 |
| Aug 4, 2026 | 5.52 | 5.59 | 5.40 | 5.50 | 5.50 | 1.48% | 615,147 |
| Aug 3, 2026 | 5.15 | 5.43 | 5.14 | 5.42 | 5.42 | 5.65% | 622,695 |
| Jul 31, 2026 | 5.19 | 5.22 | 5.01 | 5.13 | 5.13 | -0.97% | 325,909 |
| Jul 30, 2026 | 5.00 | 5.22 | 4.95 | 5.18 | 5.18 | 4.86% | 533,116 |
| 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 |