Skip to main content
EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
14.37
+0.05 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
14.41
+0.04 (0.28%)
After-hours: Dec 5, 2025, 7:40 PM EST

EHang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3514.5914.3014.3714.370.35%530,256
Dec 4, 202513.9014.3813.8614.3214.324.45%664,480
Dec 3, 202513.8013.8513.4913.7113.71-0.80%795,791
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
Oct 10, 202518.4718.4916.8417.2217.22-7.22%2,745,906
Oct 9, 202518.4719.0418.1518.5618.56-0.64%912,112
Oct 8, 202518.6218.7718.3018.6818.681.14%658,768
Oct 7, 202519.6019.6218.3618.4718.47-4.99%1,230,261
Oct 6, 202519.1019.7418.8619.4419.441.83%917,326
Oct 3, 202519.4819.9218.7619.0919.09-0.81%1,496,030
Oct 2, 202519.5120.2018.9719.2519.252.10%2,798,134
Oct 1, 202518.5318.9418.5318.8518.851.51%879,100
Sep 30, 202518.6319.0618.4618.5718.570.11%841,445
Sep 29, 202518.4318.6618.1118.5518.552.66%821,029
Sep 26, 202518.3918.3917.7718.0718.07-2.80%1,135,745
Sep 25, 202518.3919.1418.2018.5918.59-0.43%1,709,578
Sep 24, 202517.4619.0817.4618.6718.677.36%3,696,432
Sep 23, 202517.4017.8117.1017.3917.39-0.91%1,097,015
Sep 22, 202517.8017.9117.5017.5517.55-2.23%1,504,830
Sep 19, 202516.9718.0816.8617.9517.955.40%2,235,508
Sep 18, 202516.8817.0916.7617.0317.030.29%822,016
Sep 17, 202517.0117.4016.7216.9816.980.59%1,190,102
Sep 16, 202516.9417.1216.7216.8816.88-0.35%1,015,775
Sep 15, 202516.7417.2816.5816.9416.942.48%1,522,270
Sep 12, 202516.1517.0516.0716.5316.532.16%1,772,777
Sep 11, 202515.7516.3515.7516.1816.182.99%851,848
Sep 10, 202516.5016.5015.6715.7115.71-4.24%1,510,971
Sep 9, 202516.2116.6016.1816.4116.410.58%992,469
Sep 8, 202516.1716.3915.7016.3116.310.93%1,357,451
Sep 5, 202516.2516.5215.9616.1616.160.37%1,241,997
Sep 4, 202515.6916.2515.4416.1016.101.19%1,867,409
Sep 3, 202515.4615.9515.2715.9115.912.12%1,165,963
Sep 2, 202515.6115.8115.3315.5815.58-1.58%1,998,882
Aug 29, 202516.1016.1515.5715.8315.83-1.98%5,007,462
Aug 28, 202516.1616.2415.7116.1516.151.51%1,465,908
Aug 27, 202516.3916.4015.5715.9115.91-3.28%3,081,262
Aug 26, 202515.8816.9815.8016.4516.45-7.53%7,094,937
Aug 25, 202518.9719.0017.7517.7917.79-3.89%2,405,906
Aug 22, 202518.0918.8518.0418.5118.516.07%3,166,293
Aug 21, 202517.4018.0417.3017.4517.451.10%1,240,998
Aug 20, 202517.2517.3616.7517.2617.26-0.46%1,618,539
Aug 19, 202517.8218.0817.1217.3417.34-2.53%1,358,527
Aug 18, 202518.0518.2317.5217.7917.79-0.56%1,191,110
Aug 15, 202517.7218.0417.6217.8917.891.07%759,185
Aug 14, 202517.4917.8017.4117.7017.70-1.61%628,364
Aug 13, 202518.1418.4317.8117.9917.990.90%806,664
Aug 12, 202517.6617.8717.4317.8317.830.96%745,534
Aug 11, 202517.8518.0917.5317.6617.66-1.29%724,213
Aug 8, 202517.4317.9717.2617.8917.892.52%686,481
Aug 7, 202517.3217.7817.1517.4517.450.98%1,053,426
Aug 6, 202517.4317.6117.1217.2817.280.06%467,406
Aug 5, 202517.4017.5817.0117.2717.27-0.29%510,084
Aug 4, 202517.2117.5517.1317.3217.322.49%645,025
Aug 1, 202517.0017.0116.6216.9016.90-3.43%1,171,956
Jul 31, 202517.3917.6917.1717.5017.500.17%717,617
Jul 30, 202517.6417.9817.3417.4717.47-2.07%850,218
Jul 29, 202519.0019.0017.7817.8417.84-5.86%2,024,413
Jul 28, 202520.0720.3318.9418.9518.95-5.20%1,379,278
Jul 25, 202519.7320.4519.6519.9919.990.45%1,323,620
Jul 24, 202519.7220.2819.5619.9019.900.05%1,482,940
Jul 23, 202520.2820.4019.7619.8919.890.25%1,585,017
Jul 22, 202518.6220.0618.3619.8419.845.31%1,923,278
Jul 21, 202519.0719.6218.8018.8418.840.32%1,645,290
Jul 18, 202519.0619.3018.7718.7818.78-0.53%1,221,999
Jul 17, 202518.5519.4218.5518.8818.882.50%2,768,302