EHang Holdings Limited - EH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	13.41	13.1	13.1	13.44	13.07	627,132
December 24, 2025	13.39	13.41	13.41	13.46	13.3	214,649
December 23, 2025	13.48	13.44	13.44	13.58	13.26	551,600
December 22, 2025	13.93	13.69	13.69	14.02	13.66	727,800
December 19, 2025	13.12	13.67	13.67	13.74	13.1	913,484
December 18, 2025	13.19	13.06	13.06	13.27	12.95	719,563
December 17, 2025	13.27	12.91	12.91	13.43	12.87	983,860
December 16, 2025	13.19	13.26	13.26	13.47	13.02	805,992
December 15, 2025	14	13.31	13.31	14.03	13.23	914,101
December 12, 2025	14.04	14.1	14.1	14.55	13.9	684,211
December 11, 2025	13.62	13.98	13.98	14.01	13.51	693,656
December 10, 2025	13.98	13.91	13.91	14.24	13.89	655,641
December 09, 2025	14.2	14.07	14.07	14.25	14	639,057
December 08, 2025	14.43	14.41	14.41	14.5	14.3	605,700
December 05, 2025	14.35	14.37	14.37	14.59	14.3	530,256
December 04, 2025	13.9	14.32	14.32	14.38	13.86	665,800
December 03, 2025	13.65	13.71	13.71	13.85	13.49	787,899
December 02, 2025	14	13.82	13.82	14.04	13.56	1.73M
December 01, 2025	14.06	13.96	13.96	14.47	13.85	839,258
November 28, 2025	13.99	14.26	14.26	14.42	13.8	778,749
November 26, 2025	13.1	13.63	13.63	14.05	12.71	2.01M
November 25, 2025	13.61	13.43	13.43	13.84	13.4	1.93M
November 24, 2025	14.22	14.15	14.15	14.28	13.85	1.26M
November 21, 2025	14.02	14.17	14.17	14.47	13.79	3.12M
November 20, 2025	14.51	14.15	14.15	14.78	14.13	888,392
November 19, 2025	14.48	14.36	14.36	14.59	14.07	657,216
November 18, 2025	14.67	14.62	14.62	14.83	14.26	774,750
November 17, 2025	15.2	14.83	14.83	15.32	14.82	1.01M
November 14, 2025	15.3	15.11	15.11	15.61	15.06	1.06M
November 13, 2025	16.08	15.63	15.63	16.15	15.59	732,000
November 12, 2025	16.33	16.12	16.12	16.44	16.1	444,200
November 11, 2025	16.39	16.24	16.24	16.49	16.11	516,100
November 10, 2025	16.86	16.39	16.39	16.86	16.33	748,400
November 07, 2025	16.11	16.52	16.52	16.53	15.54	1.49M
November 06, 2025	16.55	16.37	16.37	17.07	16.19	2.2M
November 05, 2025	16.86	16.55	16.55	17.08	16.52	1M
November 04, 2025	17.45	16.92	16.92	17.59	16.65	1.56M
November 03, 2025	18.36	17.87	17.87	18.65	17.49	1.36M
October 31, 2025	18.2	18.41	18.41	18.46	17.95	798,541
October 30, 2025	18.41	18.1	18.1	18.79	17.95	1.1M
October 29, 2025	17.5	18.94	18.94	19.02	17.3	1.92M
October 28, 2025	17.54	17.39	17.39	17.58	17.15	826,545
October 27, 2025	17.94	17.86	17.86	18	17.49	1.2M
October 24, 2025	17.92	17.56	17.56	18.08	17.41	852,711
October 23, 2025	17.78	17.8	17.8	17.99	17.58	786,257
October 22, 2025	17.62	17.66	17.66	17.84	17.21	823,767
October 21, 2025	17.92	18.02	18.02	18.2	17.47	562,353
October 20, 2025	17.4	17.99	17.99	18.07	17.35	934,823
October 17, 2025	17.43	17.29	17.29	17.59	17.04	1.86M
October 16, 2025	18.17	17.94	17.94	18.33	17.73	932,234
October 15, 2025	18.43	18.22	18.22	18.86	18.06	833,713
October 14, 2025	17.41	18.23	18.23	18.27	17.23	1.07M
October 13, 2025	17.9	18.04	18.04	18.6	17.89	1.85M
October 10, 2025	18.47	17.22	17.22	18.49	16.84	2.71M
October 09, 2025	18.47	18.56	18.56	19.04	18.15	908,385
October 08, 2025	18.62	18.68	18.68	18.77	18.3	658,768
October 07, 2025	19.55	18.47	18.47	19.61	18.37	1.23M
October 06, 2025	19.1	19.44	19.44	19.74	18.86	917,326
October 03, 2025	19.48	19.09	19.09	19.92	18.76	1.5M
October 02, 2025	19.51	19.25	19.25	20.2	18.97	2.8M

EHang Holdings Limited (EH) NASDAQ