EHang Holdings Limited - EH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	15.92	16.45	16.45	16.98	15.8	7.07M
August 25, 2025	18.97	17.79	17.79	19	17.75	2.41M
August 22, 2025	18.09	18.51	18.51	18.85	18.04	3.13M
August 21, 2025	17.4	17.45	17.45	18.04	17.3	1.24M
August 20, 2025	17.25	17.26	17.26	17.36	16.75	1.62M
August 19, 2025	17.82	17.34	17.34	18.08	17.12	1.36M
August 18, 2025	18.05	17.79	17.79	18.23	17.52	1.19M
August 15, 2025	17.72	17.89	17.89	18.04	17.62	759,200
August 14, 2025	17.49	17.7	17.7	17.8	17.41	628,400
August 13, 2025	18.14	17.99	17.99	18.43	17.81	806,700
August 12, 2025	17.66	17.83	17.83	17.87	17.43	745,534
August 11, 2025	17.85	17.66	17.66	18.09	17.53	724,213
August 08, 2025	17.43	17.89	17.89	17.97	17.26	686,481
August 07, 2025	17.32	17.45	17.45	17.78	17.15	1.05M
August 06, 2025	17.43	17.28	17.28	17.61	17.12	467,406
August 05, 2025	17.4	17.27	17.27	17.58	17.01	510,084
August 04, 2025	17.21	17.32	17.32	17.55	17.13	645,025
August 01, 2025	17	16.9	16.9	17.01	16.62	1.17M
July 31, 2025	17.39	17.5	17.5	17.69	17.17	712,740
July 30, 2025	17.64	17.47	17.47	17.98	17.34	843,443
July 29, 2025	19	17.84	17.84	19	17.78	2.02M
July 28, 2025	20.07	18.95	18.95	20.33	18.94	1.38M
July 25, 2025	19.73	19.99	19.99	20.45	19.65	1.32M
July 24, 2025	19.72	19.9	19.9	20.28	19.56	1.48M
July 23, 2025	20.3	19.89	19.89	20.39	19.84	1.55M
July 22, 2025	18.62	19.84	19.84	20.06	18.36	1.91M
July 21, 2025	19.07	18.84	18.84	19.62	18.8	1.65M
July 18, 2025	19.06	18.78	18.78	19.3	18.77	1.22M
July 17, 2025	18.55	18.88	18.88	19.42	18.55	2.76M
July 16, 2025	18.1	18.42	18.42	18.56	17.67	1.45M
July 15, 2025	17.97	18.18	18.18	18.48	17.8	1.51M
July 14, 2025	17.81	17.68	17.68	17.96	17.43	1.25M
July 11, 2025	17.21	17.69	17.69	17.8	17.2	1.08M
July 10, 2025	17.1	17.28	17.28	17.55	16.88	840,479
July 09, 2025	17	17.07	17.07	17.23	16.59	772,916
July 08, 2025	16.98	17.06	17.06	17.29	16.87	947,630
July 07, 2025	17.04	16.77	16.77	17.11	16.52	880,461
July 03, 2025	17.03	17.06	17.06	17.41	16.95	646,590
July 02, 2025	16.75	16.95	16.95	16.99	16.62	653,851
July 01, 2025	17.09	16.84	16.84	17.27	16.75	993,612
June 30, 2025	17.11	17.36	17.36	18.07	16.57	2.99M
June 27, 2025	17.31	16.99	16.99	17.35	16.58	1.44M
June 26, 2025	17.16	17.23	17.23	17.57	16.65	1.5M
June 25, 2025	16.79	16.96	16.96	17.32	16.49	2.13M
June 24, 2025	15.84	16.43	16.43	16.58	15.8	1.29M

EHang Holdings Limited (EH) NASDAQ