EHang Holdings Limited - EH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	16.03	16.26	16.26	16.34	15.88	919,411
June 05, 2025	16.51	16.05	16.05	17.04	15.91	1.14M
June 04, 2025	16.15	16.31	16.31	16.68	16.04	772,992
June 03, 2025	16.25	16.11	16.11	16.46	16.11	620,837
June 02, 2025	16.22	15.92	15.92	16.3	15.78	996,500
May 30, 2025	16.17	16.22	16.22	16.36	15.88	1.11M
May 29, 2025	17.03	16.33	16.33	17.07	16.27	1.39M
May 28, 2025	16	16.65	16.65	16.9	15.93	2.89M
May 27, 2025	15.78	15.78	15.78	16.66	15.45	3.54M
May 23, 2025	17.14	16.96	16.96	17.29	16.51	2.56M
May 22, 2025	16.9	17.34	17.34	17.61	16.67	1.32M
May 21, 2025	17.96	17.07	17.07	18.14	16.98	1.49M
May 20, 2025	17.84	17.95	17.95	18.23	17.68	1.11M
May 19, 2025	19.18	17.58	17.58	19.64	17.54	2.74M
May 16, 2025	19.15	19.02	19.02	19.36	18.89	920,671
May 15, 2025	19.67	19.09	19.09	19.67	18.92	1.13M
May 14, 2025	20.08	19.87	19.87	20.85	19.79	1.54M
May 13, 2025	18.93	19.24	19.24	20.08	18.85	1.67M
May 12, 2025	19.7	19.22	19.22	19.87	18.48	2.08M
May 09, 2025	18.77	18.45	18.45	19.25	18.11	1.61M
May 08, 2025	18.81	18.87	18.87	19.01	18.44	694,426
May 07, 2025	18.84	18.75	18.75	19.05	18.55	569,243
May 06, 2025	18.58	19.11	19.11	19.29	18.38	1.16M
May 05, 2025	18.91	18.73	18.73	19.4	18.63	1.1M
May 02, 2025	17.92	18.82	18.82	19.19	17.81	2.49M
May 01, 2025	16.99	17.2	17.2	17.29	16.65	724,800
April 30, 2025	16.31	16.75	16.75	16.83	16.27	368,244
April 29, 2025	16.78	16.73	16.73	17.1	16.65	538,788
April 28, 2025	16.91	16.95	16.95	17.29	16.57	597,500
April 25, 2025	16.55	16.94	16.94	17.09	16.44	812,469
April 24, 2025	15.93	16.74	16.74	16.81	15.86	735,140
April 23, 2025	16.33	16.21	16.21	16.82	15.91	1.7M
April 22, 2025	14.7	15.51	15.51	15.58	14.65	1.56M
April 21, 2025	14.83	14.54	14.54	15	14.01	1.29M
April 17, 2025	14.84	14.83	14.83	15.1	14.57	1.07M
April 16, 2025	14.64	14.61	14.61	15.01	14.31	1.28M
April 15, 2025	15.7	15.23	15.23	15.84	15.07	896,634
April 14, 2025	15.41	15.68	15.68	16.33	15.34	2.1M
April 11, 2025	15.07	14.44	14.44	15.07	14.02	2.13M
April 10, 2025	15.56	14.78	14.78	15.6	14.44	1.79M
April 09, 2025	15.22	15.61	15.61	16.11	14.35	3.23M
April 08, 2025	17.15	15.41	15.41	17.27	15.16	2.01M
April 07, 2025	15.59	16.59	16.59	17.33	15.4	2.55M
April 04, 2025	17.35	16.73	16.73	17.6	15.98	3.01M
April 03, 2025	18.68	18.95	18.95	19.15	18.53	1.44M
April 02, 2025	19.92	19.78	19.78	20.11	19.47	1.16M
April 01, 2025	20.9	19.84	19.84	20.94	19.38	2.23M
March 31, 2025	21.05	20.89	20.89	21.46	20.39	2.79M
March 28, 2025	22.07	20.75	20.75	22.1	20.11	2.46M
March 27, 2025	22.5	22.19	22.19	22.87	21.96	1.5M
March 26, 2025	22.5	22.33	22.33	22.9	21.81	1.41M
March 25, 2025	22.6	22.28	22.28	23.34	22.11	1.14M
March 24, 2025	23.44	23.01	23.01	23.44	22.5	908,900
March 21, 2025	22	23.05	23.05	23.12	21.68	1.35M
March 20, 2025	23.23	22.66	22.66	23.37	22.53	1.32M
March 19, 2025	24.78	24.12	24.12	24.57	23.19	1.51M
March 18, 2025	25.39	24.68	24.68	25.5	24.31	1.45M
March 17, 2025	23.97	25.26	25.26	25.79	23.62	2.73M
March 14, 2025	22.43	24.18	24.18	24.58	22.37	2.78M
March 13, 2025	21.78	21.77	21.77	23.05	21.4	2.4M

EHang Holdings Limited (EH) NASDAQ