Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
11.51
+0.17 (1.50%)
At close: Mar 6, 2026, 4:00 PM EST
11.50
-0.01 (-0.09%)
After-hours: Mar 6, 2026, 7:59 PM EST

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2711.8011.2711.5111.511.50%427,683
Mar 5, 202611.4611.5511.0911.3411.34-1.22%466,429
Mar 4, 202611.2211.5811.1911.4811.483.42%393,410
Mar 3, 202611.7411.7811.0711.1011.10-9.17%886,259
Mar 2, 202611.8512.2311.6512.2212.22-0.41%421,161
Feb 27, 202612.3312.5012.1612.2712.27-2.62%345,589
Feb 26, 202612.5412.6612.2312.6012.60-0.94%447,921
Feb 25, 202612.6612.8012.4112.7212.721.11%365,909
Feb 24, 202612.1212.6512.0512.5812.582.69%377,337
Feb 23, 202612.2012.2811.9312.2512.250.41%402,669
Feb 20, 202612.2812.5012.1212.2012.20-1.13%340,658
Feb 19, 202612.2212.4512.0412.3412.340.41%246,496
Feb 18, 202612.1312.4312.1012.2912.292.33%272,813
Feb 17, 202611.8012.1311.6112.0112.013.71%336,876
Feb 13, 202611.5611.7711.4511.5811.581.05%293,779
Feb 12, 202612.0012.0011.4111.4611.46-4.34%530,601
Feb 11, 202612.1912.2511.7611.9811.98-1.32%313,089
Feb 10, 202612.1712.4312.0612.1412.140.25%326,297
Feb 9, 202611.9212.2711.7912.1112.111.59%427,821
Feb 6, 202611.3811.9611.3811.9211.925.77%498,678
Feb 5, 202611.7211.7311.2311.2711.27-4.97%978,301
Feb 4, 202611.8512.1311.7211.8611.86-2.06%956,391
Feb 3, 202612.4412.4911.7212.1112.11-2.50%987,591
Feb 2, 202612.7512.7512.3412.4212.42-2.74%680,793
Jan 30, 202613.0613.1712.7612.7712.77-3.18%535,370
Jan 29, 202613.2513.2812.8213.1913.19-0.15%592,977
Jan 28, 202613.5013.6513.2013.2113.21-0.45%434,813
Jan 27, 202613.4713.5013.1813.2713.27-1.26%504,693
Jan 26, 202613.6313.7113.3513.4413.44-2.54%472,238
Jan 23, 202613.9013.9913.6313.7913.79-0.22%337,941
Jan 22, 202613.9814.2413.7813.8213.822.67%662,071
Jan 21, 202613.3213.7013.0213.4613.461.20%901,725
Jan 20, 202614.0514.4013.2713.3013.30-8.02%1,313,483
Jan 16, 202614.6614.6614.1114.4614.46-1.70%561,361
Jan 15, 202614.9214.9614.6114.7114.71-1.08%743,924
Jan 14, 202614.4215.2714.2914.8714.873.84%1,217,521
Jan 13, 202614.8414.8714.2414.3214.32-4.47%763,227
Jan 12, 202614.1915.0814.1314.9914.997.38%1,682,125
Jan 9, 202614.3114.3513.6513.9613.96-0.99%882,446
Jan 8, 202614.2314.5413.8014.1014.10-0.42%818,980
Jan 7, 202614.2814.3214.0214.1614.16-1.26%335,780
Jan 6, 202614.4314.5014.1914.3414.340.49%353,247
Jan 5, 202614.6014.6314.0414.2714.27-1.18%1,391,154
Jan 2, 202613.6214.5013.6114.4414.449.56%1,161,570
Dec 31, 202513.5013.6413.1613.1813.18-2.59%770,863
Dec 30, 202512.9013.6612.8813.5313.535.79%1,880,859
Dec 29, 202513.0013.0712.7612.7912.79-2.37%911,603
Dec 26, 202513.4113.4413.0713.1013.10-2.31%623,974
Dec 24, 202513.3913.4613.3013.4113.41-0.22%214,145
Dec 23, 202513.4813.5813.2613.4413.44-1.83%550,133
Dec 22, 202513.9314.0213.6613.6913.690.15%727,752
Dec 19, 202513.1213.7413.1013.6713.674.67%910,361
Dec 18, 202513.1913.2712.9513.0613.061.16%717,001
Dec 17, 202513.2813.4312.8712.9112.91-2.64%1,006,716
Dec 16, 202513.1913.4713.0213.2613.26-0.38%805,202
Dec 15, 202514.0014.0313.2313.3113.31-5.60%911,817
Dec 12, 202514.0414.5513.9014.1014.100.86%684,146
Dec 11, 202513.6214.0113.5113.9813.980.50%693,657
Dec 10, 202513.9814.2413.8913.9113.91-1.14%655,322
Dec 9, 202514.2014.2514.0014.0714.07-2.36%639,057
Dec 8, 202514.4314.5014.3014.4114.410.28%605,523
Dec 5, 202514.3514.5914.3014.3714.370.35%530,256
Dec 4, 202513.9014.3813.8614.3214.324.45%665,796
Dec 3, 202513.8013.8513.4913.7113.71-0.80%799,491
Dec 2, 202514.0014.0413.5613.8213.82-1.00%1,730,387
Dec 1, 202514.0614.4713.8513.9613.96-2.10%839,258
Nov 28, 202513.9914.4213.8014.2614.264.62%778,749
Nov 26, 202513.1014.0512.7113.6313.631.49%2,005,128
Nov 25, 202513.6113.8413.4013.4313.43-5.09%1,928,540
Nov 24, 202514.2214.2813.8514.1514.15-0.14%1,257,530
Nov 21, 202514.0214.4713.7914.1714.170.14%3,132,181
Nov 20, 202514.5114.7814.1314.1514.15-1.46%917,415
Nov 19, 202514.4814.4814.0814.3614.36-1.78%676,268
Nov 18, 202514.6714.8314.2614.6214.62-1.42%774,750
Nov 17, 202515.2015.3214.8214.8314.83-1.85%1,011,105
Nov 14, 202515.3015.6115.0615.1115.11-3.33%1,068,157
Nov 13, 202516.0816.1515.5915.6315.63-3.04%732,015
Nov 12, 202516.3316.4416.1016.1216.12-0.74%444,360
Nov 11, 202516.3916.4916.1116.2416.24-0.92%516,352
Nov 10, 202516.8616.8616.3316.3916.39-0.79%748,745
Nov 7, 202516.1116.5315.5416.5216.520.92%1,487,378
Nov 6, 202516.5517.0716.1916.3716.37-1.09%2,199,508
Nov 5, 202516.8617.0816.5216.5516.55-2.19%1,008,827
Nov 4, 202517.4517.5916.6516.9216.92-5.32%1,571,787
Nov 3, 202518.3618.6517.4917.8717.87-2.93%1,356,181
Oct 31, 202518.2018.4617.9518.4118.411.71%803,477
Oct 30, 202518.4118.7917.9518.1018.10-4.44%1,101,464
Oct 29, 202517.5019.0217.3018.9418.948.91%1,933,359
Oct 28, 202517.5417.5817.1517.3917.39-2.63%829,519
Oct 27, 202517.9418.0017.4917.8617.861.71%1,198,270
Oct 24, 202517.9818.0817.4117.5617.56-1.35%860,019
Oct 23, 202517.7817.9917.5817.8017.800.79%795,543
Oct 22, 202517.6217.8417.2117.6617.66-2.00%825,415
Oct 21, 202517.9218.2017.4718.0218.020.17%564,096
Oct 20, 202517.4018.0717.3517.9917.994.05%934,823
Oct 17, 202517.4317.5917.0417.2917.29-3.62%1,862,217
Oct 16, 202518.3218.3317.7317.9417.94-1.54%937,365
Oct 15, 202518.4318.8618.0618.2218.22-0.05%833,713
Oct 14, 202517.4518.2917.2218.2318.231.05%1,075,970
Oct 13, 202517.9018.6017.8918.0418.044.76%1,848,294