EHang Limited (EH) Historical Stock Price Data | Complete Trading History - Stocknear

EHang Limited

NASDAQ: EH · Real-Time Price · USD
18.07
-0.52 (-2.80%)
At close: Sep 26, 2025, 3:59 PM
18.05
-0.11%
After-hours: Sep 26, 2025, 07:50 PM EDT

EH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 18.39 18.39 17.77 18.07 18.07 -2.80% 1,130,781
Sep 25, 2025 18.39 19.14 18.20 18.59 18.59 -0.43% 1,709,600
Sep 24, 2025 17.46 19.08 17.46 18.67 18.67 7.36% 3,696,432
Sep 23, 2025 17.40 17.81 17.10 17.39 17.39 -0.91% 1,097,015
Sep 22, 2025 17.80 17.91 17.50 17.55 17.55 -2.23% 1,504,830
Sep 19, 2025 16.97 18.08 16.86 17.95 17.95 5.40% 2,235,508
Sep 18, 2025 16.88 17.09 16.76 17.03 17.03 0.29% 822,016
Sep 17, 2025 17.01 17.40 16.72 16.98 16.98 0.59% 1,190,102
Sep 16, 2025 16.93 17.12 16.72 16.88 16.88 -0.35% 1,015,800
Sep 15, 2025 16.74 17.27 16.58 16.94 16.94 2.48% 1,522,300
Sep 12, 2025 16.15 17.05 16.07 16.53 16.53 2.16% 1,772,800
Sep 11, 2025 15.75 16.35 15.75 16.18 16.18 2.99% 851,848
Sep 10, 2025 16.50 16.50 15.67 15.71 15.71 -4.27% 1,511,000
Sep 9, 2025 16.21 16.60 16.18 16.41 16.41 0.61% 992,500
Sep 8, 2025 16.17 16.39 15.70 16.31 16.31 0.93% 1,357,500
Sep 5, 2025 16.25 16.52 15.96 16.16 16.16 0.37% 1,242,000
Sep 4, 2025 15.69 16.25 15.44 16.10 16.10 1.19% 1,867,409
Sep 3, 2025 15.46 15.95 15.27 15.91 15.91 2.12% 1,166,000
Sep 2, 2025 15.61 15.81 15.33 15.58 15.58 -1.58% 1,998,900
Aug 29, 2025 16.10 16.15 15.57 15.83 15.83 -1.98% 5,007,500