EHang Holdings Limited - EH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.28	12.2	12.2	12.5	12.12	341,155
February 19, 2026	12.22	12.34	12.34	12.45	12.04	246,497
February 18, 2026	12.13	12.29	12.29	12.43	12.1	273,346
February 17, 2026	11.8	12.01	12.01	12.13	11.61	336,877
February 13, 2026	11.68	11.58	11.58	11.77	11.48	292,217
February 12, 2026	12	11.46	11.46	12	11.41	526,609
February 11, 2026	12.19	11.98	11.98	12.25	11.76	313,424
February 10, 2026	12.17	12.14	12.14	12.43	12.06	543,554
February 09, 2026	11.92	12.11	12.11	12.27	11.79	431,500
February 06, 2026	11.38	11.92	11.92	11.96	11.38	501,988
February 05, 2026	11.72	11.27	11.27	11.73	11.23	975,849
February 04, 2026	11.85	11.86	11.86	12.12	11.72	956,012
February 03, 2026	12.4	12.11	12.11	12.49	11.72	987,588
February 02, 2026	12.75	12.42	12.42	12.75	12.34	681,500
January 30, 2026	13.06	12.77	12.77	13.17	12.76	534,307
January 29, 2026	13.25	13.19	13.19	13.28	12.82	593,270
January 28, 2026	13.5	13.21	13.21	13.65	13.2	437,290
January 27, 2026	13.47	13.27	13.27	13.49	13.18	506,354
January 26, 2026	13.63	13.44	13.44	13.71	13.35	474,900
January 23, 2026	13.9	13.79	13.79	13.99	13.63	338,718
January 22, 2026	13.98	13.82	13.82	14.24	13.78	662,070
January 21, 2026	13.32	13.46	13.46	13.7	13.02	907,724
January 20, 2026	14.05	13.3	13.3	14.4	13.27	1.31M
January 16, 2026	14.66	14.46	14.46	14.66	14.11	562,440
January 15, 2026	14.92	14.71	14.71	14.96	14.61	743,924
January 14, 2026	14.42	14.87	14.87	15.27	14.29	1.22M
January 13, 2026	14.82	14.32	14.32	14.87	14.24	753,119
January 12, 2026	14.19	14.99	14.99	15.08	14.13	1.69M
January 09, 2026	14.31	13.96	13.96	14.35	13.65	883,929
January 08, 2026	14.23	14.1	14.1	14.54	13.8	819,996
January 07, 2026	14.28	14.16	14.16	14.32	14.02	320,466
January 06, 2026	14.43	14.34	14.34	14.5	14.19	354,639
January 05, 2026	14.6	14.27	14.27	14.63	14.04	1.4M
January 02, 2026	13.62	14.44	14.44	14.5	13.61	1.17M
December 31, 2025	13.5	13.18	13.18	13.64	13.16	769,982
December 30, 2025	12.9	13.53	13.53	13.66	12.88	1.88M
December 29, 2025	13	12.79	12.79	13.07	12.76	912,300
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

EHang Holdings Limited (EH) NASDAQ