EHang Holdings Limited (EH)
NASDAQ: EH · Real-Time Price · USD
19.22
+0.77 (4.17%)
At close: May 12, 2025, 4:00 PM
19.20
-0.02 (-0.10%)
After-hours: May 12, 2025, 7:43 PM EDT
EHang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.70 | 19.87 | 18.48 | 19.22 | 19.22 | 4.17% | 2,070,136 |
| May 9, 2025 | 18.77 | 19.25 | 18.11 | 18.45 | 18.45 | -2.23% | 1,608,275 |
| May 8, 2025 | 18.81 | 19.01 | 18.44 | 18.87 | 18.87 | 0.64% | 694,426 |
| May 7, 2025 | 18.84 | 19.05 | 18.55 | 18.75 | 18.75 | -1.88% | 569,243 |
| May 6, 2025 | 18.58 | 19.29 | 18.38 | 19.11 | 19.11 | 2.03% | 1,162,421 |
| May 5, 2025 | 18.91 | 19.40 | 18.64 | 18.73 | 18.73 | -0.48% | 1,102,654 |
| May 2, 2025 | 17.92 | 19.19 | 17.81 | 18.82 | 18.82 | 9.42% | 2,494,727 |
| May 1, 2025 | 16.99 | 17.29 | 16.65 | 17.20 | 17.20 | 2.69% | 724,793 |
| Apr 30, 2025 | 16.31 | 16.83 | 16.27 | 16.75 | 16.75 | 0.12% | 368,244 |
| Apr 29, 2025 | 16.78 | 17.10 | 16.65 | 16.73 | 16.73 | -1.30% | 541,719 |
| Apr 28, 2025 | 16.91 | 17.29 | 16.57 | 16.95 | 16.95 | 0.06% | 597,451 |
| Apr 25, 2025 | 16.55 | 17.09 | 16.44 | 16.94 | 16.94 | 1.19% | 814,568 |
| Apr 24, 2025 | 15.93 | 16.81 | 15.86 | 16.74 | 16.74 | 3.27% | 735,140 |
| Apr 23, 2025 | 16.33 | 16.82 | 15.91 | 16.21 | 16.21 | 4.51% | 1,701,307 |
| Apr 22, 2025 | 14.70 | 15.58 | 14.65 | 15.51 | 15.51 | 6.67% | 1,574,095 |
| Apr 21, 2025 | 14.83 | 15.00 | 14.01 | 14.54 | 14.54 | -1.96% | 1,293,421 |
| Apr 17, 2025 | 14.84 | 15.10 | 14.57 | 14.83 | 14.83 | 1.51% | 1,075,466 |
| Apr 16, 2025 | 14.64 | 15.01 | 14.31 | 14.61 | 14.61 | -4.04% | 1,279,673 |
| Apr 15, 2025 | 15.70 | 15.84 | 15.07 | 15.23 | 15.23 | -2.90% | 896,634 |
| Apr 14, 2025 | 15.41 | 16.33 | 15.34 | 15.68 | 15.68 | 8.59% | 2,099,266 |
| Apr 11, 2025 | 15.07 | 15.07 | 14.02 | 14.44 | 14.44 | -2.30% | 2,138,573 |
| Apr 10, 2025 | 15.56 | 15.60 | 14.44 | 14.78 | 14.78 | -5.32% | 1,801,064 |
| Apr 9, 2025 | 15.22 | 16.11 | 14.35 | 15.61 | 15.61 | 1.30% | 3,312,029 |
| Apr 8, 2025 | 17.15 | 17.27 | 15.16 | 15.41 | 15.41 | -7.11% | 2,025,998 |
| Apr 7, 2025 | 15.59 | 17.33 | 15.40 | 16.59 | 16.59 | -0.84% | 2,548,038 |
| Apr 4, 2025 | 17.35 | 17.60 | 15.98 | 16.73 | 16.73 | -11.72% | 3,010,923 |
| Apr 3, 2025 | 18.68 | 19.15 | 18.53 | 18.95 | 18.95 | -4.20% | 1,445,945 |
| Apr 2, 2025 | 19.92 | 20.11 | 19.47 | 19.78 | 19.78 | -0.30% | 1,222,059 |
| Apr 1, 2025 | 20.90 | 20.94 | 19.38 | 19.84 | 19.84 | -5.03% | 2,242,452 |
| Mar 31, 2025 | 21.05 | 21.46 | 20.39 | 20.89 | 20.89 | 0.67% | 2,792,917 |
| Mar 28, 2025 | 22.07 | 22.10 | 20.11 | 20.75 | 20.75 | -6.49% | 2,472,907 |
| Mar 27, 2025 | 22.50 | 22.87 | 21.96 | 22.19 | 22.19 | -0.63% | 1,501,468 |
| Mar 26, 2025 | 22.50 | 22.90 | 21.81 | 22.33 | 22.33 | 0.22% | 1,476,868 |
| Mar 25, 2025 | 22.60 | 23.34 | 22.11 | 22.28 | 22.28 | -3.17% | 1,144,422 |
| Mar 24, 2025 | 23.44 | 23.44 | 22.50 | 23.01 | 23.01 | -0.17% | 908,855 |
| Mar 21, 2025 | 22.00 | 23.12 | 21.68 | 23.05 | 23.05 | 1.72% | 1,390,078 |
| Mar 20, 2025 | 23.23 | 23.37 | 22.53 | 22.66 | 22.66 | -6.05% | 1,321,772 |
| Mar 19, 2025 | 24.78 | 24.84 | 23.17 | 24.12 | 24.12 | -2.27% | 1,536,323 |
| Mar 18, 2025 | 25.39 | 25.50 | 24.31 | 24.68 | 24.68 | -2.30% | 1,457,932 |
| Mar 17, 2025 | 23.97 | 25.79 | 23.62 | 25.26 | 25.26 | 4.47% | 2,734,408 |
| Mar 14, 2025 | 22.43 | 24.58 | 22.37 | 24.18 | 24.18 | 11.07% | 2,832,310 |
| Mar 13, 2025 | 21.78 | 23.05 | 21.40 | 21.77 | 21.77 | 0.65% | 2,397,042 |
| Mar 12, 2025 | 24.94 | 25.06 | 21.20 | 21.63 | 21.63 | -3.65% | 6,066,342 |
| Mar 11, 2025 | 22.33 | 22.68 | 21.42 | 22.45 | 22.45 | 5.10% | 2,263,980 |
| Mar 10, 2025 | 21.98 | 22.44 | 20.82 | 21.36 | 21.36 | -5.78% | 1,565,746 |
| Mar 7, 2025 | 22.90 | 23.66 | 21.92 | 22.67 | 22.67 | -0.96% | 1,254,082 |
| Mar 6, 2025 | 23.55 | 24.50 | 22.65 | 22.89 | 22.89 | -3.90% | 2,841,614 |
| Mar 5, 2025 | 22.02 | 23.95 | 21.59 | 23.82 | 23.82 | 12.84% | 2,066,172 |
| Mar 4, 2025 | 20.85 | 21.53 | 20.05 | 21.11 | 21.11 | 1.34% | 1,594,203 |
| Mar 3, 2025 | 23.38 | 23.66 | 20.59 | 20.83 | 20.83 | -9.28% | 2,059,376 |