EHang Limited (EH)
NASDAQ: EH
· Real-Time Price · USD
17.90
0.20 (1.13%)
At close: Aug 15, 2025, 3:59 PM
17.89
-0.06%
After-hours: Aug 15, 2025, 04:15 PM EDT
EH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.49 | 17.80 | 17.41 | 17.70 | 17.70 | -1.61% | 626,679 |
| Aug 13, 2025 | 18.14 | 18.43 | 17.81 | 17.99 | 17.99 | 0.90% | 806,700 |
| Aug 12, 2025 | 17.66 | 17.87 | 17.43 | 17.83 | 17.83 | 0.96% | 745,534 |
| Aug 11, 2025 | 17.85 | 18.09 | 17.53 | 17.66 | 17.66 | -1.29% | 724,213 |
| Aug 8, 2025 | 17.43 | 17.97 | 17.26 | 17.89 | 17.89 | 2.52% | 686,500 |
| Aug 7, 2025 | 17.32 | 17.78 | 17.15 | 17.45 | 17.45 | 0.98% | 1,053,426 |
| Aug 6, 2025 | 17.43 | 17.61 | 17.12 | 17.28 | 17.28 | 0.06% | 467,406 |
| Aug 5, 2025 | 17.40 | 17.58 | 17.01 | 17.27 | 17.27 | -0.29% | 510,100 |
| Aug 4, 2025 | 17.21 | 17.55 | 17.13 | 17.32 | 17.32 | 2.49% | 645,025 |
| Aug 1, 2025 | 17.00 | 17.01 | 16.62 | 16.90 | 16.90 | -3.43% | 1,172,000 |
| Jul 31, 2025 | 17.39 | 17.69 | 17.17 | 17.50 | 17.50 | 0.17% | 717,617 |
| Jul 30, 2025 | 17.64 | 17.98 | 17.34 | 17.47 | 17.47 | -2.07% | 850,218 |
| Jul 29, 2025 | 19.00 | 19.00 | 17.78 | 17.84 | 17.84 | -5.86% | 2,024,413 |
| Jul 28, 2025 | 20.07 | 20.33 | 18.94 | 18.95 | 18.95 | -5.20% | 1,379,300 |
| Jul 25, 2025 | 19.73 | 20.45 | 19.65 | 19.99 | 19.99 | 0.45% | 1,323,620 |
| Jul 24, 2025 | 19.72 | 20.28 | 19.56 | 19.90 | 19.90 | 0.05% | 1,482,940 |
| Jul 23, 2025 | 20.28 | 20.40 | 19.76 | 19.89 | 19.89 | 0.25% | 1,585,017 |
| Jul 22, 2025 | 18.62 | 20.06 | 18.36 | 19.84 | 19.84 | 5.31% | 1,923,300 |
| Jul 21, 2025 | 19.07 | 19.62 | 18.80 | 18.84 | 18.84 | 0.32% | 1,645,300 |
| Jul 18, 2025 | 19.06 | 19.30 | 18.77 | 18.78 | 18.78 | -0.53% | 1,222,000 |