EHang Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.26	10.26	9.93	10.15	-	-1.07%	342,784
May 28, 2026	9.42	10.39	9.34	10.26	10.26	7.43%	1,053,361
May 27, 2026	9.44	9.61	9.33	9.55	9.55	0.47%	783,011
May 26, 2026	9.87	10.10	9.50	9.51	9.51	-2.81%	783,421
May 22, 2026	9.30	9.82	9.27	9.78	9.78	3.49%	898,522
May 21, 2026	9.15	9.46	9.04	9.45	9.45	1.94%	382,232
May 20, 2026	9.40	9.44	9.15	9.27	9.27	-1.49%	524,158
May 19, 2026	9.26	9.45	9.04	9.41	9.41	0.97%	615,473
May 18, 2026	9.38	9.45	9.09	9.32	9.32	-1.27%	850,327
May 15, 2026	9.42	9.69	9.30	9.44	9.44	-3.67%	620,760
May 14, 2026	9.92	9.92	9.58	9.80	9.80	-3.54%	473,430
May 13, 2026	9.75	10.32	9.61	10.16	10.16	3.15%	679,612
May 12, 2026	10.10	10.15	9.59	9.85	9.85	-3.53%	756,451
May 11, 2026	10.15	10.46	10.06	10.21	10.21	-0.87%	552,153
May 8, 2026	10.50	10.54	10.15	10.30	10.30	-1.06%	267,767
May 7, 2026	10.54	10.68	10.30	10.41	10.41	-0.86%	457,184
May 6, 2026	10.25	10.58	10.20	10.50	10.50	3.75%	528,131
May 5, 2026	10.26	10.29	9.97	10.12	10.12	-0.30%	375,360
May 4, 2026	10.13	10.40	10.04	10.15	10.15	-	477,871
May 1, 2026	9.75	10.19	9.69	10.15	10.15	4.00%	449,601
Apr 30, 2026	9.35	9.78	9.35	9.76	9.76	5.17%	604,455
Apr 29, 2026	9.99	10.00	9.25	9.28	9.28	-5.88%	787,986
Apr 28, 2026	9.90	10.03	9.79	9.86	9.86	-1.79%	450,151
Apr 27, 2026	10.12	10.18	9.92	10.04	10.04	-1.67%	614,016
Apr 24, 2026	10.39	10.48	9.90	10.21	10.21	-1.54%	828,740
Apr 23, 2026	10.89	10.92	10.30	10.37	10.37	-6.15%	574,533
Apr 22, 2026	11.00	11.13	10.91	11.05	11.05	2.50%	428,367
Apr 21, 2026	11.22	11.31	10.73	10.78	10.78	-3.92%	504,788
Apr 20, 2026	11.39	11.47	11.10	11.22	11.22	-2.86%	501,386
Apr 17, 2026	11.85	11.94	11.51	11.55	11.55	-1.20%	479,752
Apr 16, 2026	11.68	11.83	11.50	11.69	11.69	3.00%	641,915
Apr 15, 2026	11.34	11.54	11.20	11.35	11.35	0.53%	495,968
Apr 14, 2026	11.08	11.34	11.00	11.29	11.29	4.44%	515,239
Apr 13, 2026	10.45	10.90	10.34	10.81	10.81	0.84%	345,959
Apr 10, 2026	10.89	10.98	10.45	10.72	10.72	-1.02%	458,377
Apr 9, 2026	11.04	11.14	10.74	10.83	10.83	-1.90%	540,812
Apr 8, 2026	11.35	11.40	10.94	11.04	11.04	2.70%	536,348
Apr 7, 2026	10.88	11.09	10.45	10.75	10.75	-1.83%	471,094
Apr 6, 2026	10.36	11.30	10.33	10.95	10.95	5.69%	600,090
Apr 2, 2026	9.76	10.37	9.75	10.36	10.36	2.47%	491,077
Apr 1, 2026	10.09	10.39	9.89	10.11	10.11	4.12%	827,622
Mar 31, 2026	9.21	9.78	9.15	9.71	9.71	6.35%	556,854
Mar 30, 2026	9.27	9.48	9.06	9.13	9.13	-2.77%	476,987
Mar 27, 2026	9.63	9.68	9.39	9.39	9.39	-3.20%	470,357
Mar 26, 2026	10.00	10.03	9.67	9.70	9.70	-4.81%	451,996
Mar 25, 2026	10.13	10.28	10.02	10.19	10.19	3.03%	359,845
Mar 24, 2026	10.14	10.24	9.80	9.89	9.89	-3.32%	688,780
Mar 23, 2026	10.01	10.30	9.75	10.23	10.23	2.81%	761,542
Mar 20, 2026	10.76	10.80	9.94	9.95	9.95	-8.46%	1,030,158
Mar 19, 2026	10.79	10.93	10.65	10.87	10.87	-2.69%	815,424