EHang Limited (EH)
NASDAQ: EH
· Real-Time Price · USD
16.16
0.06 (0.37%)
At close: Sep 05, 2025, 3:59 PM
16.18
0.12%
After-hours: Sep 05, 2025, 07:45 PM EDT
EH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.69 | 16.25 | 15.44 | 16.10 | 16.10 | 1.19% | 1,861,467 |
| 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 |
| Aug 28, 2025 | 16.16 | 16.24 | 15.71 | 16.15 | 16.15 | 1.51% | 1,465,908 |
| Aug 27, 2025 | 16.39 | 16.40 | 15.57 | 15.91 | 15.91 | -3.28% | 3,081,300 |
| Aug 26, 2025 | 15.88 | 16.98 | 15.80 | 16.45 | 16.45 | -7.53% | 7,094,937 |
| Aug 25, 2025 | 18.97 | 19.00 | 17.75 | 17.79 | 17.79 | -3.89% | 2,405,906 |
| Aug 22, 2025 | 18.09 | 18.85 | 18.04 | 18.51 | 18.51 | 6.07% | 3,166,300 |
| Aug 21, 2025 | 17.40 | 18.04 | 17.30 | 17.45 | 17.45 | 1.10% | 1,241,000 |
| Aug 20, 2025 | 17.25 | 17.36 | 16.75 | 17.26 | 17.26 | -0.46% | 1,618,539 |
| Aug 19, 2025 | 17.82 | 18.08 | 17.12 | 17.34 | 17.34 | -2.53% | 1,358,527 |
| Aug 18, 2025 | 18.05 | 18.23 | 17.52 | 17.79 | 17.79 | -0.56% | 1,191,110 |
| Aug 15, 2025 | 17.72 | 18.04 | 17.62 | 17.89 | 17.89 | 1.07% | 759,200 |
| Aug 14, 2025 | 17.49 | 17.80 | 17.41 | 17.70 | 17.70 | -1.61% | 628,400 |
| 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 |