EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
5.33
-0.02 (-0.37%)
At close: Aug 6, 2026, 4:00 PM EDT
5.30
-0.03 (-0.56%)
After-hours: Aug 6, 2026, 7:53 PM EDT
EHang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |