EHang Holdings Limited - EH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	18.71	18.85	18.85	18.94	18.55	872,525
September 30, 2025	18.63	18.57	18.57	19.06	18.46	841,445
September 29, 2025	18.43	18.55	18.55	18.66	18.11	821,029
September 26, 2025	18.39	18.07	18.07	18.39	17.77	1.13M
September 25, 2025	18.39	18.59	18.59	19.14	18.2	1.71M
September 24, 2025	17.46	18.67	18.67	19.08	17.46	3.68M
September 23, 2025	17.4	17.39	17.39	17.81	17.1	1.05M
September 22, 2025	17.8	17.55	17.55	17.91	17.5	1.5M
September 19, 2025	16.97	17.95	17.95	18.08	16.86	2.23M
September 18, 2025	16.88	17.03	17.03	17.09	16.76	817,007
September 17, 2025	17.01	16.98	16.98	17.4	16.72	1.19M
September 16, 2025	16.92	16.87	16.87	17.12	16.72	954,032
September 15, 2025	16.74	16.94	16.94	17.27	16.58	1.52M
September 12, 2025	16.15	16.53	16.53	17.05	16.07	1.76M
September 11, 2025	15.79	16.18	16.18	16.35	15.75	845,197
September 10, 2025	16.45	15.71	15.71	16.5	15.67	1.46M
September 09, 2025	16.21	16.41	16.41	16.6	16.18	983,226
September 08, 2025	16.17	16.31	16.31	16.39	15.7	1.36M
September 05, 2025	16.25	16.16	16.16	16.52	15.96	1.24M
September 04, 2025	15.72	16.1	16.1	16.25	15.44	1.85M
September 03, 2025	15.44	15.92	15.92	15.95	15.27	1.12M
September 02, 2025	15.61	15.58	15.58	15.81	15.33	1.99M
August 29, 2025	16.1	15.83	15.83	16.15	15.57	4.97M
August 28, 2025	16.16	16.15	16.15	16.24	15.71	1.46M
August 27, 2025	16.35	15.91	15.91	16.4	15.57	3.04M

EHang Holdings Limited (EH) NASDAQ