EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
6.13
-0.18 (-2.85%)
At close: Jun 26, 2026, 4:00 PM EDT
6.18
+0.05 (0.79%)
After-hours: Jun 26, 2026, 7:53 PM EDT
EHang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.09 | 6.26 | 6.03 | 6.13 | 6.13 | -2.85% | 1,070,029 |
| 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 |
| May 26, 2026 | 9.87 | 10.10 | 9.50 | 9.51 | 9.51 | -2.81% | 784,290 |
| May 22, 2026 | 9.30 | 9.82 | 9.27 | 9.78 | 9.78 | 3.49% | 900,944 |
| May 21, 2026 | 9.15 | 9.46 | 9.04 | 9.45 | 9.45 | 1.94% | 384,065 |
| May 20, 2026 | 9.40 | 9.44 | 9.15 | 9.27 | 9.27 | -1.49% | 524,920 |
| May 19, 2026 | 9.26 | 9.45 | 9.04 | 9.41 | 9.41 | 0.97% | 617,519 |
| May 18, 2026 | 9.38 | 9.45 | 9.09 | 9.32 | 9.32 | -1.27% | 852,869 |
| 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 |
| Mar 18, 2026 | 11.59 | 11.65 | 11.16 | 11.17 | 11.17 | -3.62% | 953,433 |
| Mar 17, 2026 | 11.98 | 12.13 | 11.40 | 11.59 | 11.59 | -3.66% | 642,437 |
| Mar 16, 2026 | 12.11 | 12.30 | 11.80 | 12.03 | 12.03 | 1.52% | 513,372 |
| Mar 13, 2026 | 12.23 | 12.39 | 11.81 | 11.85 | 11.85 | -2.15% | 1,133,623 |
| Mar 12, 2026 | 13.33 | 13.50 | 12.05 | 12.11 | 12.11 | -1.30% | 1,609,370 |
| Mar 11, 2026 | 12.01 | 12.35 | 11.90 | 12.27 | 12.27 | 2.16% | 587,878 |
| Mar 10, 2026 | 11.80 | 12.34 | 11.80 | 12.01 | 12.01 | 2.13% | 707,538 |
| Mar 9, 2026 | 11.33 | 11.80 | 11.22 | 11.76 | 11.76 | 2.17% | 657,197 |
| Mar 6, 2026 | 11.27 | 11.80 | 11.27 | 11.51 | 11.51 | 1.50% | 430,506 |
| Mar 5, 2026 | 11.46 | 11.55 | 11.09 | 11.34 | 11.34 | -1.22% | 468,034 |
| Mar 4, 2026 | 11.22 | 11.58 | 11.19 | 11.48 | 11.48 | 3.42% | 393,883 |
| Mar 3, 2026 | 11.74 | 11.78 | 11.07 | 11.10 | 11.10 | -9.17% | 894,114 |
| Mar 2, 2026 | 11.85 | 12.23 | 11.65 | 12.22 | 12.22 | -0.41% | 421,390 |
| Feb 27, 2026 | 12.33 | 12.50 | 12.16 | 12.27 | 12.27 | -2.62% | 345,855 |
| Feb 26, 2026 | 12.54 | 12.66 | 12.23 | 12.60 | 12.60 | -0.94% | 448,483 |
| Feb 25, 2026 | 12.66 | 12.80 | 12.41 | 12.72 | 12.72 | 1.11% | 367,743 |
| Feb 24, 2026 | 12.12 | 12.65 | 12.05 | 12.58 | 12.58 | 2.69% | 378,552 |
| Feb 23, 2026 | 12.20 | 12.28 | 11.93 | 12.25 | 12.25 | 0.41% | 402,821 |
| Feb 20, 2026 | 12.28 | 12.50 | 12.12 | 12.20 | 12.20 | -1.13% | 341,155 |
| Feb 19, 2026 | 12.22 | 12.45 | 12.04 | 12.34 | 12.34 | 0.41% | 246,670 |
| Feb 18, 2026 | 12.13 | 12.43 | 12.10 | 12.29 | 12.29 | 2.33% | 273,346 |
| Feb 17, 2026 | 11.80 | 12.13 | 11.61 | 12.01 | 12.01 | 3.71% | 341,433 |
| Feb 13, 2026 | 11.56 | 11.77 | 11.45 | 11.58 | 11.58 | 1.05% | 293,879 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.41 | 11.46 | 11.46 | -4.34% | 531,463 |
| Feb 11, 2026 | 12.19 | 12.25 | 11.76 | 11.98 | 11.98 | -1.32% | 313,424 |
| Feb 10, 2026 | 12.17 | 12.43 | 12.06 | 12.14 | 12.14 | 0.25% | 543,554 |
| Feb 9, 2026 | 11.92 | 12.27 | 11.79 | 12.11 | 12.11 | 1.59% | 431,455 |
| Feb 6, 2026 | 11.38 | 11.96 | 11.38 | 11.92 | 11.92 | 5.77% | 501,988 |
| Feb 5, 2026 | 11.72 | 11.73 | 11.23 | 11.27 | 11.27 | -4.97% | 981,674 |
| Feb 4, 2026 | 11.85 | 12.13 | 11.72 | 11.86 | 11.86 | -2.06% | 957,061 |
| Feb 3, 2026 | 12.44 | 12.49 | 11.72 | 12.11 | 12.11 | -2.50% | 1,180,898 |