EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
3.590
-0.080 (-2.18%)
At close: Oct 30, 2026, 4:00 PM EST
3.580
-0.010 (-0.28%)
Pre-market: Nov 2, 2026, 4:00 AM EST
EHang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.55 | 3.74 | 3.53 | 3.59 | 3.59 | -2.18% | 1,415,661 |
| Oct 29, 2026 | 3.62 | 3.67 | 3.53 | 3.67 | 3.67 | -0.27% | 330,844 |
| Oct 28, 2026 | 3.71 | 3.73 | 3.56 | 3.68 | 3.68 | - | 417,161 |
| Oct 27, 2026 | 3.53 | 3.70 | 3.53 | 3.68 | 3.68 | 4.55% | 431,490 |
| Oct 26, 2026 | 3.45 | 3.62 | 3.33 | 3.52 | 3.52 | 3.68% | 715,793 |
| Oct 23, 2026 | 3.39 | 3.41 | 3.31 | 3.40 | 3.40 | 0.15% | 519,959 |
| Oct 22, 2026 | 3.43 | 3.51 | 3.37 | 3.39 | 3.39 | -3.97% | 576,015 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.34 | 3.53 | 3.53 | -0.70% | 1,000,791 |
| Oct 20, 2026 | 3.52 | 3.66 | 3.49 | 3.56 | 3.56 | 0.14% | 454,033 |
| Oct 19, 2026 | 3.61 | 3.70 | 3.54 | 3.55 | 3.55 | -1.66% | 574,764 |
| Oct 16, 2026 | 3.95 | 3.96 | 3.58 | 3.61 | 3.61 | -7.44% | 793,269 |
| Oct 15, 2026 | 3.74 | 3.92 | 3.65 | 3.90 | 3.90 | 3.17% | 847,790 |
| Oct 14, 2026 | 3.81 | 3.86 | 3.74 | 3.78 | 3.78 | -1.05% | 653,451 |
| Oct 13, 2026 | 3.92 | 4.00 | 3.81 | 3.82 | 3.82 | -3.78% | 746,672 |
| Oct 12, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -5.25% | 907,843 |
| Oct 9, 2026 | 4.09 | 4.28 | 4.04 | 4.19 | 4.19 | 2.70% | 747,744 |
| Oct 8, 2026 | 4.07 | 4.13 | 4.01 | 4.08 | 4.08 | -1.45% | 765,799 |
| Oct 7, 2026 | 4.03 | 4.15 | 3.95 | 4.14 | 4.14 | 0.98% | 856,649 |
| Oct 6, 2026 | 4.03 | 4.17 | 4.01 | 4.10 | 4.10 | 1.74% | 904,158 |
| Oct 5, 2026 | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | -2.66% | 903,487 |
| 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 |