EHang Limited (EH)
20.76
-1.43 (-6.44%)
At close: Mar 28, 2025, 3:59 PM
20.65
-0.53%
After-hours: Mar 28, 2025, 06:58 PM EDT
EH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.07 | 22.10 | 20.11 | 20.75 | -1.44 | -6.49% | 2,463,382 |
| Mar 27, 2025 | 22.50 | 22.87 | 21.96 | 22.19 | -0.14 | -0.63% | 1,501,500 |
| Mar 26, 2025 | 22.50 | 22.90 | 21.81 | 22.33 | 0.05 | 0.22% | 1,476,900 |
| Mar 25, 2025 | 22.60 | 23.34 | 22.11 | 22.28 | -0.73 | -3.17% | 1,144,422 |
| Mar 24, 2025 | 23.44 | 23.44 | 22.50 | 23.01 | -0.04 | -0.17% | 908,900 |
| Mar 21, 2025 | 22.00 | 23.12 | 21.68 | 23.05 | 0.39 | 1.72% | 1,390,100 |
| Mar 20, 2025 | 23.23 | 23.37 | 22.53 | 22.66 | -1.46 | -6.05% | 1,321,800 |
| Mar 19, 2025 | 24.78 | 24.84 | 23.17 | 24.12 | -0.56 | -2.27% | 1,536,323 |
| Mar 18, 2025 | 25.39 | 25.50 | 24.31 | 24.68 | -0.58 | -2.30% | 1,457,932 |
| Mar 17, 2025 | 23.97 | 25.79 | 23.62 | 25.26 | 1.08 | 4.47% | 2,734,408 |
| Mar 14, 2025 | 22.43 | 24.58 | 22.37 | 24.18 | 2.41 | 11.07% | 2,832,310 |
| Mar 13, 2025 | 21.78 | 23.05 | 21.40 | 21.77 | 0.14 | 0.65% | 2,397,042 |
| Mar 12, 2025 | 24.94 | 25.06 | 21.20 | 21.63 | -0.82 | -3.65% | 6,066,342 |
| Mar 11, 2025 | 22.33 | 22.68 | 21.42 | 22.45 | 1.09 | 5.10% | 2,264,000 |
| Mar 10, 2025 | 21.98 | 22.44 | 20.82 | 21.36 | -1.31 | -5.78% | 1,609,245 |
| Mar 7, 2025 | 22.90 | 23.66 | 21.92 | 22.67 | -0.22 | -0.96% | 1,254,100 |
| Mar 6, 2025 | 23.55 | 24.50 | 22.65 | 22.89 | -0.93 | -3.90% | 2,841,614 |
| Mar 5, 2025 | 22.02 | 23.95 | 21.59 | 23.82 | 2.71 | 12.84% | 2,066,200 |
| Mar 4, 2025 | 20.85 | 21.53 | 20.05 | 21.11 | 0.28 | 1.34% | 1,594,203 |
| Mar 3, 2025 | 23.38 | 23.66 | 20.59 | 20.83 | -2.13 | -9.28% | 2,059,400 |
| Feb 28, 2025 | 22.37 | 23.33 | 21.88 | 22.96 | -0.69 | -2.92% | 1,711,500 |
| Feb 27, 2025 | 25.03 | 25.44 | 23.56 | 23.65 | -1.60 | -6.34% | 1,531,800 |
| Feb 26, 2025 | 24.50 | 25.73 | 24.34 | 25.25 | 1.66 | 7.04% | 2,333,600 |
| Feb 25, 2025 | 23.98 | 24.65 | 23.18 | 23.59 | 0.06 | 0.25% | 1,989,100 |
| Feb 24, 2025 | 24.54 | 24.54 | 22.16 | 23.53 | -1.70 | -6.74% | 3,799,339 |
| Feb 21, 2025 | 26.81 | 28.59 | 25.16 | 25.23 | -0.84 | -3.22% | 3,872,849 |
| Feb 20, 2025 | 26.99 | 27.67 | 25.81 | 26.07 | -0.38 | -1.44% | 2,341,300 |
| Feb 19, 2025 | 27.00 | 27.71 | 26.28 | 26.45 | 0.11 | 0.42% | 2,342,025 |
| Feb 18, 2025 | 26.38 | 27.21 | 25.15 | 26.34 | 0.78 | 3.05% | 2,738,500 |
| Feb 14, 2025 | 27.38 | 29.76 | 24.41 | 25.56 | -0.25 | -0.97% | 4,863,200 |
| Feb 13, 2025 | 24.10 | 26.33 | 23.90 | 25.81 | 0.67 | 2.67% | 3,693,540 |
| Feb 12, 2025 | 21.00 | 25.44 | 21.00 | 25.14 | 4.43 | 21.39% | 8,031,900 |
| Feb 11, 2025 | 19.71 | 20.99 | 19.70 | 20.71 | 0.21 | 1.02% | 2,753,400 |
| Feb 10, 2025 | 21.00 | 21.07 | 20.01 | 20.50 | 0.10 | 0.49% | 3,245,032 |
| Feb 7, 2025 | 18.68 | 20.63 | 18.40 | 20.40 | 2.20 | 12.09% | 5,200,946 |
| Feb 6, 2025 | 16.93 | 18.66 | 16.93 | 18.20 | 1.23 | 7.25% | 4,190,623 |
| Feb 5, 2025 | 17.10 | 17.10 | 16.42 | 16.97 | 0.02 | 0.12% | 872,184 |
| Feb 4, 2025 | 17.05 | 17.32 | 16.64 | 16.95 | 0.26 | 1.56% | 1,283,133 |
| Feb 3, 2025 | 16.38 | 16.80 | 16.20 | 16.69 | -0.30 | -1.77% | 1,215,640 |
| Jan 31, 2025 | 17.13 | 17.49 | 16.67 | 16.99 | -0.23 | -1.34% | 1,744,100 |
| Jan 30, 2025 | 16.75 | 17.44 | 16.75 | 17.22 | 0.49 | 2.93% | 1,786,748 |
| Jan 29, 2025 | 17.00 | 17.32 | 16.60 | 16.73 | -0.27 | -1.59% | 1,212,200 |
| Jan 28, 2025 | 16.45 | 17.07 | 15.95 | 17.00 | 0.55 | 3.34% | 1,092,533 |
| Jan 27, 2025 | 16.47 | 16.65 | 16.06 | 16.45 | -0.14 | -0.84% | 1,530,423 |
| Jan 24, 2025 | 16.16 | 17.17 | 16.12 | 16.59 | 0.60 | 3.75% | 3,433,017 |
| Jan 23, 2025 | 15.45 | 16.02 | 15.45 | 15.99 | 0.24 | 1.52% | 873,142 |
| Jan 22, 2025 | 15.59 | 15.94 | 15.43 | 15.75 | 0.09 | 0.57% | 1,052,494 |
| Jan 21, 2025 | 15.84 | 16.13 | 15.56 | 15.66 | 0.11 | 0.71% | 1,512,171 |
| Jan 17, 2025 | 15.12 | 15.65 | 14.97 | 15.55 | 0.42 | 2.78% | 1,363,100 |
| Jan 16, 2025 | 15.07 | 15.23 | 14.92 | 15.13 | 0.16 | 1.07% | 774,139 |