EHang Limited (EH)
NASDAQ: EH
· Real-Time Price · USD
19.09
-0.16 (-0.81%)
At close: Oct 03, 2025, 3:59 PM
18.95
-0.73%
After-hours: Oct 03, 2025, 07:44 PM EDT
EH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.48 | 19.92 | 18.76 | 19.09 | 19.09 | -0.83% | 1,489,145 |
| Oct 2, 2025 | 19.51 | 20.20 | 18.97 | 19.25 | 19.25 | 2.12% | 2,798,134 |
| Oct 1, 2025 | 18.53 | 18.93 | 18.53 | 18.85 | 18.85 | 1.51% | 879,100 |
| Sep 30, 2025 | 18.63 | 19.06 | 18.46 | 18.57 | 18.57 | 0.11% | 841,445 |
| Sep 29, 2025 | 18.43 | 18.66 | 18.11 | 18.55 | 18.55 | 2.66% | 821,029 |
| Sep 26, 2025 | 18.39 | 18.39 | 17.77 | 18.07 | 18.07 | -2.80% | 1,135,745 |
| 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 |
Page 1 of 73