EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
9.86
-0.18 (-1.79%)
At close: Apr 28, 2026, 4:00 PM EDT
10.02
+0.16 (1.62%)
After-hours: Apr 28, 2026, 6:27 PM EDT
EHang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 10.03 | 9.79 | 9.85 | 9.85 | -1.89% | 446,709 |
| Apr 27, 2026 | 10.12 | 10.18 | 9.92 | 10.04 | 10.04 | -1.67% | 611,025 |
| Apr 24, 2026 | 10.39 | 10.48 | 9.90 | 10.21 | 10.21 | -1.54% | 825,644 |
| Apr 23, 2026 | 10.89 | 10.92 | 10.30 | 10.37 | 10.37 | -6.15% | 570,207 |
| Apr 22, 2026 | 11.00 | 11.13 | 10.91 | 11.05 | 11.05 | 2.50% | 427,007 |
| Apr 21, 2026 | 11.22 | 11.31 | 10.73 | 10.78 | 10.78 | -3.92% | 504,420 |
| Apr 20, 2026 | 11.39 | 11.47 | 11.10 | 11.22 | 11.22 | -2.86% | 500,566 |
| Apr 17, 2026 | 11.85 | 11.94 | 11.51 | 11.55 | 11.55 | -1.20% | 478,095 |
| Apr 16, 2026 | 11.68 | 11.83 | 11.50 | 11.69 | 11.69 | 3.00% | 640,728 |
| Apr 15, 2026 | 11.34 | 11.54 | 11.20 | 11.35 | 11.35 | 0.53% | 493,824 |
| Apr 14, 2026 | 11.08 | 11.34 | 11.00 | 11.29 | 11.29 | 4.44% | 514,890 |
| Apr 13, 2026 | 10.45 | 10.90 | 10.34 | 10.81 | 10.81 | 0.84% | 345,572 |
| Apr 10, 2026 | 10.89 | 10.98 | 10.45 | 10.72 | 10.72 | -1.02% | 456,932 |
| Apr 9, 2026 | 11.04 | 11.14 | 10.74 | 10.83 | 10.83 | -1.90% | 537,589 |
| Apr 8, 2026 | 11.35 | 11.40 | 10.94 | 11.04 | 11.04 | 2.70% | 536,217 |
| Apr 7, 2026 | 10.88 | 11.09 | 10.45 | 10.75 | 10.75 | -1.83% | 468,313 |
| Apr 6, 2026 | 10.36 | 11.30 | 10.33 | 10.95 | 10.95 | 5.69% | 598,915 |
| Apr 2, 2026 | 9.76 | 10.37 | 9.75 | 10.36 | 10.36 | 2.47% | 489,448 |
| Apr 1, 2026 | 10.09 | 10.39 | 9.89 | 10.11 | 10.11 | 4.12% | 826,910 |
| Mar 31, 2026 | 9.21 | 9.78 | 9.15 | 9.71 | 9.71 | 6.35% | 555,741 |
| Mar 30, 2026 | 9.27 | 9.48 | 9.06 | 9.13 | 9.13 | -2.77% | 467,766 |
| Mar 27, 2026 | 9.63 | 9.68 | 9.39 | 9.39 | 9.39 | -3.20% | 467,788 |
| Mar 26, 2026 | 10.00 | 10.03 | 9.67 | 9.70 | 9.70 | -4.81% | 444,817 |
| Mar 25, 2026 | 10.13 | 10.28 | 10.02 | 10.19 | 10.19 | 3.03% | 359,552 |
| Mar 24, 2026 | 10.14 | 10.24 | 9.80 | 9.89 | 9.89 | -3.32% | 686,805 |
| Mar 23, 2026 | 10.01 | 10.30 | 9.75 | 10.23 | 10.23 | 2.81% | 760,346 |
| Mar 20, 2026 | 10.76 | 10.80 | 9.94 | 9.95 | 9.95 | -8.46% | 1,025,987 |
| Mar 19, 2026 | 10.79 | 10.93 | 10.65 | 10.87 | 10.87 | -2.69% | 814,619 |
| Mar 18, 2026 | 11.59 | 11.65 | 11.16 | 11.17 | 11.17 | -3.62% | 952,000 |
| Mar 17, 2026 | 11.98 | 12.13 | 11.40 | 11.59 | 11.59 | -3.66% | 641,165 |
| Mar 16, 2026 | 12.11 | 12.30 | 11.80 | 12.03 | 12.03 | 1.52% | 513,255 |
| Mar 13, 2026 | 12.23 | 12.39 | 11.81 | 11.85 | 11.85 | -2.15% | 1,131,182 |
| Mar 12, 2026 | 13.33 | 13.50 | 12.05 | 12.11 | 12.11 | -1.30% | 1,603,639 |
| Mar 11, 2026 | 12.01 | 12.35 | 11.90 | 12.27 | 12.27 | 2.16% | 582,118 |
| Mar 10, 2026 | 11.80 | 12.34 | 11.80 | 12.01 | 12.01 | 2.13% | 703,421 |
| Mar 9, 2026 | 11.33 | 11.80 | 11.22 | 11.76 | 11.76 | 2.17% | 653,897 |
| Mar 6, 2026 | 11.27 | 11.80 | 11.27 | 11.51 | 11.51 | 1.50% | 427,683 |
| Mar 5, 2026 | 11.46 | 11.55 | 11.09 | 11.34 | 11.34 | -1.22% | 466,429 |
| Mar 4, 2026 | 11.22 | 11.58 | 11.19 | 11.48 | 11.48 | 3.42% | 393,410 |
| Mar 3, 2026 | 11.74 | 11.78 | 11.07 | 11.10 | 11.10 | -9.17% | 886,259 |
| Mar 2, 2026 | 11.85 | 12.23 | 11.65 | 12.22 | 12.22 | -0.41% | 421,161 |
| Feb 27, 2026 | 12.33 | 12.50 | 12.16 | 12.27 | 12.27 | -2.62% | 345,589 |
| Feb 26, 2026 | 12.54 | 12.66 | 12.23 | 12.60 | 12.60 | -0.94% | 447,921 |
| Feb 25, 2026 | 12.66 | 12.80 | 12.41 | 12.72 | 12.72 | 1.11% | 365,909 |
| Feb 24, 2026 | 12.12 | 12.65 | 12.05 | 12.58 | 12.58 | 2.69% | 377,337 |
| Feb 23, 2026 | 12.20 | 12.28 | 11.93 | 12.25 | 12.25 | 0.41% | 402,669 |
| Feb 20, 2026 | 12.28 | 12.50 | 12.12 | 12.20 | 12.20 | -1.13% | 340,658 |
| Feb 19, 2026 | 12.22 | 12.45 | 12.04 | 12.34 | 12.34 | 0.41% | 246,496 |
| Feb 18, 2026 | 12.13 | 12.43 | 12.10 | 12.29 | 12.29 | 2.33% | 272,813 |
| Feb 17, 2026 | 11.80 | 12.13 | 11.61 | 12.01 | 12.01 | 3.71% | 336,876 |
| Feb 13, 2026 | 11.56 | 11.77 | 11.45 | 11.58 | 11.58 | 1.05% | 293,779 |
| Feb 12, 2026 | 12.00 | 12.00 | 11.41 | 11.46 | 11.46 | -4.34% | 530,601 |
| Feb 11, 2026 | 12.19 | 12.25 | 11.76 | 11.98 | 11.98 | -1.32% | 313,089 |
| Feb 10, 2026 | 12.17 | 12.43 | 12.06 | 12.14 | 12.14 | 0.25% | 326,297 |
| Feb 9, 2026 | 11.92 | 12.27 | 11.79 | 12.11 | 12.11 | 1.59% | 427,821 |
| Feb 6, 2026 | 11.38 | 11.96 | 11.38 | 11.92 | 11.92 | 5.77% | 498,678 |
| Feb 5, 2026 | 11.72 | 11.73 | 11.23 | 11.27 | 11.27 | -4.97% | 978,301 |
| Feb 4, 2026 | 11.85 | 12.13 | 11.72 | 11.86 | 11.86 | -2.06% | 956,391 |
| Feb 3, 2026 | 12.44 | 12.49 | 11.72 | 12.11 | 12.11 | -2.50% | 987,591 |
| Feb 2, 2026 | 12.75 | 12.75 | 12.34 | 12.42 | 12.42 | -2.74% | 680,793 |
| Jan 30, 2026 | 13.06 | 13.17 | 12.76 | 12.77 | 12.77 | -3.18% | 535,370 |
| Jan 29, 2026 | 13.25 | 13.28 | 12.82 | 13.19 | 13.19 | -0.15% | 592,977 |
| Jan 28, 2026 | 13.50 | 13.65 | 13.20 | 13.21 | 13.21 | -0.45% | 434,813 |
| Jan 27, 2026 | 13.47 | 13.50 | 13.18 | 13.27 | 13.27 | -1.26% | 504,693 |
| Jan 26, 2026 | 13.63 | 13.71 | 13.35 | 13.44 | 13.44 | -2.54% | 472,238 |
| Jan 23, 2026 | 13.90 | 13.99 | 13.63 | 13.79 | 13.79 | -0.22% | 337,941 |
| Jan 22, 2026 | 13.98 | 14.24 | 13.78 | 13.82 | 13.82 | 2.67% | 662,071 |
| Jan 21, 2026 | 13.32 | 13.70 | 13.02 | 13.46 | 13.46 | 1.20% | 901,725 |
| Jan 20, 2026 | 14.05 | 14.40 | 13.27 | 13.30 | 13.30 | -8.02% | 1,313,483 |
| Jan 16, 2026 | 14.66 | 14.66 | 14.11 | 14.46 | 14.46 | -1.70% | 561,361 |
| Jan 15, 2026 | 14.92 | 14.96 | 14.61 | 14.71 | 14.71 | -1.08% | 743,924 |
| Jan 14, 2026 | 14.42 | 15.27 | 14.29 | 14.87 | 14.87 | 3.84% | 1,217,521 |
| Jan 13, 2026 | 14.84 | 14.87 | 14.24 | 14.32 | 14.32 | -4.47% | 763,227 |
| Jan 12, 2026 | 14.19 | 15.08 | 14.13 | 14.99 | 14.99 | 7.38% | 1,682,125 |
| Jan 9, 2026 | 14.31 | 14.35 | 13.65 | 13.96 | 13.96 | -0.99% | 882,446 |
| Jan 8, 2026 | 14.23 | 14.54 | 13.80 | 14.10 | 14.10 | -0.42% | 818,980 |
| Jan 7, 2026 | 14.28 | 14.32 | 14.02 | 14.16 | 14.16 | -1.26% | 335,780 |
| Jan 6, 2026 | 14.43 | 14.50 | 14.19 | 14.34 | 14.34 | 0.49% | 353,247 |
| Jan 5, 2026 | 14.60 | 14.63 | 14.04 | 14.27 | 14.27 | -1.18% | 1,391,154 |
| Jan 2, 2026 | 13.62 | 14.50 | 13.61 | 14.44 | 14.44 | 9.56% | 1,161,570 |
| Dec 31, 2025 | 13.50 | 13.64 | 13.16 | 13.18 | 13.18 | -2.59% | 770,863 |
| Dec 30, 2025 | 12.90 | 13.66 | 12.88 | 13.53 | 13.53 | 5.79% | 1,880,859 |
| Dec 29, 2025 | 13.00 | 13.07 | 12.76 | 12.79 | 12.79 | -2.37% | 911,603 |
| Dec 26, 2025 | 13.41 | 13.44 | 13.07 | 13.10 | 13.10 | -2.31% | 623,974 |
| Dec 24, 2025 | 13.39 | 13.46 | 13.30 | 13.41 | 13.41 | -0.22% | 214,145 |
| Dec 23, 2025 | 13.48 | 13.58 | 13.26 | 13.44 | 13.44 | -1.83% | 550,133 |
| Dec 22, 2025 | 13.93 | 14.02 | 13.66 | 13.69 | 13.69 | 0.15% | 727,752 |
| Dec 19, 2025 | 13.12 | 13.74 | 13.10 | 13.67 | 13.67 | 4.67% | 910,361 |
| Dec 18, 2025 | 13.19 | 13.27 | 12.95 | 13.06 | 13.06 | 1.16% | 717,001 |
| Dec 17, 2025 | 13.28 | 13.43 | 12.87 | 12.91 | 12.91 | -2.64% | 1,006,716 |
| Dec 16, 2025 | 13.19 | 13.47 | 13.02 | 13.26 | 13.26 | -0.38% | 805,202 |
| Dec 15, 2025 | 14.00 | 14.03 | 13.23 | 13.31 | 13.31 | -5.60% | 911,817 |
| Dec 12, 2025 | 14.04 | 14.55 | 13.90 | 14.10 | 14.10 | 0.86% | 684,146 |
| Dec 11, 2025 | 13.62 | 14.01 | 13.51 | 13.98 | 13.98 | 0.50% | 693,657 |
| Dec 10, 2025 | 13.98 | 14.24 | 13.89 | 13.91 | 13.91 | -1.14% | 655,322 |
| Dec 9, 2025 | 14.20 | 14.25 | 14.00 | 14.07 | 14.07 | -2.36% | 639,057 |
| Dec 8, 2025 | 14.43 | 14.50 | 14.30 | 14.41 | 14.41 | 0.28% | 605,523 |
| Dec 5, 2025 | 14.35 | 14.59 | 14.30 | 14.37 | 14.37 | 0.35% | 530,256 |
| Dec 4, 2025 | 13.90 | 14.38 | 13.86 | 14.32 | 14.32 | 4.45% | 665,796 |
| Dec 3, 2025 | 13.80 | 13.85 | 13.49 | 13.71 | 13.71 | -0.80% | 799,491 |