NASDAQ : EH
EHang Holdings Limited — Price history
Industrials · Aerospace & Defense · China
Last price 3.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 278.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EHang Holdings Limited (EH) closed at 3.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.55 | 3.739 | 3.53 | 3.59 | 1,415,660 | -2.18% |
| 2026-10-29 | 3.62 | 3.67 | 3.53 | 3.67 | 330,844 | -0.27% |
| 2026-10-28 | 3.71 | 3.73 | 3.56 | 3.68 | 417,161 | +0.00% |
| 2026-10-27 | 3.53 | 3.7 | 3.53 | 3.68 | 431,490 | +4.55% |
| 2026-10-26 | 3.45 | 3.615 | 3.33 | 3.52 | 715,793 | +3.68% |
| 2026-10-23 | 3.39 | 3.41 | 3.305 | 3.395 | 519,958 | +0.15% |
| 2026-10-22 | 3.43 | 3.51 | 3.37 | 3.39 | 576,015 | -3.97% |
| 2026-10-21 | 3.56 | 3.575 | 3.335 | 3.53 | 1,000,791 | -0.70% |
| 2026-10-20 | 3.52 | 3.66 | 3.49 | 3.555 | 454,033 | +0.14% |
| 2026-10-19 | 3.61 | 3.7 | 3.54 | 3.55 | 574,764 | -1.66% |
| 2026-10-16 | 3.95 | 3.96 | 3.575 | 3.61 | 793,269 | -7.44% |
| 2026-10-15 | 3.74 | 3.92 | 3.65 | 3.9 | 847,790 | +3.17% |
| 2026-10-14 | 3.81 | 3.86 | 3.744 | 3.78 | 653,451 | -1.05% |
| 2026-10-13 | 3.92 | 3.995 | 3.81 | 3.82 | 746,672 | -3.78% |
| 2026-10-12 | 4.19 | 4.19 | 3.95 | 3.97 | 907,843 | -5.25% |
| 2026-10-09 | 4.09 | 4.28 | 4.04 | 4.19 | 747,744 | +2.70% |
| 2026-10-08 | 4.07 | 4.13 | 4.01 | 4.08 | 765,799 | -1.45% |
| 2026-10-07 | 4.03 | 4.145 | 3.95 | 4.14 | 856,649 | +0.98% |
| 2026-10-06 | 4.03 | 4.17 | 4.01 | 4.1 | 904,158 | +1.74% |
| 2026-10-05 | 4.14 | 4.145 | 4.02 | 4.03 | 903,487 | -2.66% |
| 2026-10-02 | 4.15 | 4.29 | 4.05 | 4.14 | 746,193 | +1.47% |
| 2026-10-01 | 4.22 | 4.24 | 4.08 | 4.08 | 740,956 | -3.32% |
| 2026-09-30 | 4.38 | 4.43 | 4.21 | 4.22 | 1,030,784 | -2.99% |
| 2026-09-29 | 4.46 | 4.478 | 4.34 | 4.35 | 433,778 | -1.14% |
| 2026-09-28 | 4.5 | 4.54 | 4.375 | 4.4 | 601,322 | -2.44% |
| 2026-09-25 | 4.55 | 4.6 | 4.48 | 4.51 | 428,242 | -0.66% |
| 2026-09-24 | 4.53 | 4.55 | 4.38 | 4.54 | 551,316 | -0.87% |
| 2026-09-23 | 4.72 | 4.72 | 4.533 | 4.58 | 381,516 | -3.17% |
| 2026-09-22 | 4.77 | 4.77 | 4.615 | 4.73 | 332,246 | +0.00% |
| 2026-09-21 | 4.64 | 4.76 | 4.53 | 4.73 | 524,509 | +3.28% |
| 2026-09-18 | 4.62 | 4.65 | 4.49 | 4.58 | 772,894 | -0.87% |
| 2026-09-17 | 4.63 | 4.7 | 4.58 | 4.62 | 423,866 | +1.76% |
| 2026-09-16 | 4.49 | 4.66 | 4.4 | 4.54 | 695,028 | +0.44% |
| 2026-09-15 | 4.36 | 4.54 | 4.31 | 4.52 | 774,194 | +0.22% |
| 2026-09-14 | 4.54 | 4.635 | 4.48 | 4.51 | 523,754 | -0.44% |
| 2026-09-11 | 4.5 | 4.66 | 4.485 | 4.53 | 855,726 | +2.26% |
| 2026-09-10 | 4.5 | 4.579 | 4.41 | 4.43 | 531,644 | -2.85% |
| 2026-09-09 | 4.79 | 4.82 | 4.55 | 4.56 | 627,909 | -5.00% |
| 2026-09-08 | 4.69 | 4.905 | 4.65 | 4.8 | 807,048 | +2.35% |
| 2026-09-04 | 4.57 | 4.74 | 4.49 | 4.69 | 664,476 | +2.85% |
| 2026-09-03 | 4.52 | 4.64 | 4.51 | 4.56 | 548,043 | +0.88% |
| 2026-09-02 | 4.44 | 4.56 | 4.4 | 4.52 | 559,768 | +1.80% |
| 2026-09-01 | 4.46 | 4.485 | 4.345 | 4.44 | 779,305 | -1.11% |
| 2026-08-31 | 4.52 | 4.64 | 4.44 | 4.49 | 660,357 | -0.44% |
| 2026-08-28 | 4.58 | 4.64 | 4.42 | 4.51 | 1,127,938 | -3.22% |
| 2026-08-27 | 4.9 | 4.93 | 4.61 | 4.66 | 810,044 | -4.02% |
| 2026-08-26 | 4.77 | 4.93 | 4.75 | 4.855 | 671,125 | +0.52% |
| 2026-08-25 | 5.1 | 5.25 | 4.57 | 4.83 | 2,832,397 | -7.12% |
| 2026-08-24 | 5.52 | 5.52 | 5.175 | 5.2 | 690,608 | -5.63% |
| 2026-08-21 | 5.54 | 5.63 | 5.39 | 5.51 | 660,588 | +0.18% |
| 2026-08-20 | 5.71 | 5.8 | 5.42 | 5.5 | 741,589 | -4.51% |
| 2026-08-19 | 5.7 | 5.81 | 5.595 | 5.76 | 589,901 | +1.59% |
| 2026-08-18 | 5.59 | 5.726 | 5.55 | 5.67 | 325,505 | -0.70% |
| 2026-08-17 | 5.91 | 5.95 | 5.67 | 5.71 | 466,542 | -3.71% |
| 2026-08-14 | 5.93 | 6.15 | 5.83 | 5.93 | 762,456 | +1.72% |
| 2026-08-13 | 5.72 | 5.88 | 5.7 | 5.83 | 313,344 | +2.28% |
| 2026-08-12 | 5.87 | 5.885 | 5.65 | 5.7 | 316,818 | -1.21% |
| 2026-08-11 | 5.67 | 5.87 | 5.535 | 5.77 | 556,157 | +1.41% |
| 2026-08-10 | 5.74 | 5.83 | 5.64 | 5.69 | 531,097 | -0.87% |
| 2026-08-07 | 5.4 | 5.788 | 5.4 | 5.74 | 647,374 | +7.69% |
| 2026-08-06 | 5.3 | 5.35 | 5.23 | 5.33 | 476,484 | -0.37% |
| 2026-08-05 | 5.48 | 5.48 | 5.33 | 5.35 | 324,080 | -2.73% |
| 2026-08-04 | 5.52 | 5.59 | 5.4 | 5.5 | 615,147 | +1.48% |
| 2026-08-03 | 5.15 | 5.43 | 5.14 | 5.42 | 622,695 | +5.65% |
| 2026-07-31 | 5.19 | 5.22 | 5.011 | 5.13 | 325,909 | -0.97% |
| 2026-07-30 | 5 | 5.215 | 4.95 | 5.18 | 533,116 | +4.86% |
| 2026-07-29 | 5.24 | 5.3 | 4.925 | 4.94 | 645,018 | -5.73% |
| 2026-07-28 | 5.21 | 5.345 | 5.045 | 5.24 | 605,326 | -0.19% |
| 2026-07-27 | 4.96 | 5.29 | 4.96 | 5.25 | 935,354 | +7.14% |
| 2026-07-24 | 5.07 | 5.09 | 4.885 | 4.9 | 602,063 | -3.73% |
| 2026-07-23 | 5.23 | 5.42 | 5.065 | 5.09 | 538,761 | -2.77% |
| 2026-07-22 | 5.3 | 5.55 | 5.23 | 5.235 | 597,657 | -1.60% |
| 2026-07-21 | 5.3 | 5.43 | 5.22 | 5.32 | 1,348,048 | +1.92% |
| 2026-07-20 | 5.11 | 5.255 | 4.99 | 5.22 | 1,279,145 | +1.95% |
| 2026-07-17 | 5.25 | 5.357 | 5.05 | 5.12 | 896,968 | -3.76% |
| 2026-07-16 | 5.64 | 5.64 | 5.31 | 5.32 | 775,960 | -2.74% |
| 2026-07-15 | 5.46 | 5.79 | 5.43 | 5.47 | 998,052 | +0.37% |
| 2026-07-14 | 5.39 | 5.48 | 5.265 | 5.45 | 1,089,987 | +0.74% |
| 2026-07-13 | 5.58 | 5.67 | 5.4 | 5.41 | 868,921 | -3.22% |
| 2026-07-10 | 5.82 | 5.91 | 5.58 | 5.59 | 1,014,592 | -3.45% |
| 2026-07-09 | 5.54 | 5.99 | 5.45 | 5.79 | 1,288,482 | +2.84% |
| 2026-07-08 | 5.45 | 5.71 | 5.32 | 5.63 | 1,596,191 | +1.99% |
| 2026-07-07 | 5.81 | 6 | 5.481 | 5.52 | 1,342,842 | -4.42% |
| 2026-07-06 | 5.91 | 5.99 | 5.38 | 5.775 | 3,172,883 | -8.48% |
| 2026-07-02 | 6.79 | 6.98 | 6.28 | 6.31 | 681,015 | -6.10% |
| 2026-07-01 | 6.55 | 6.95 | 6.53 | 6.72 | 781,295 | +2.60% |
| 2026-06-30 | 6.3 | 6.68 | 6.3 | 6.55 | 1,206,521 | +3.48% |
| 2026-06-29 | 6.19 | 6.4 | 5.965 | 6.33 | 1,006,983 | +3.26% |
| 2026-06-26 | 6.09 | 6.26 | 6.03 | 6.13 | 1,070,498 | -2.85% |
| 2026-06-25 | 6.6 | 6.61 | 6.19 | 6.31 | 956,846 | -4.83% |
| 2026-06-24 | 6.45 | 6.98 | 6.41 | 6.63 | 751,887 | +2.00% |
| 2026-06-23 | 6.59 | 6.855 | 6.46 | 6.5 | 1,083,041 | -4.97% |
| 2026-06-22 | 6.885 | 7.105 | 6.64 | 6.84 | 1,195,609 | -2.70% |
| 2026-06-18 | 7.25 | 7.25 | 6.92 | 7.03 | 1,796,639 | -0.42% |
| 2026-06-17 | 7.05 | 7.49 | 7.03 | 7.06 | 1,200,605 | +0.00% |
| 2026-06-16 | 7.4 | 7.88 | 7.06 | 7.06 | 1,429,956 | -7.11% |
| 2026-06-15 | 6.91 | 7.98 | 6.91 | 7.6 | 2,006,623 | +14.63% |
| 2026-06-12 | 6.8 | 6.845 | 6.495 | 6.63 | 1,071,036 | -2.79% |
| 2026-06-11 | 6.88 | 6.905 | 6.55 | 6.82 | 1,564,598 | +0.00% |
| 2026-06-10 | 6.95 | 7.4 | 6.75 | 6.82 | 2,136,471 | +2.10% |
| 2026-06-09 | 7.902 | 7.902 | 6.5 | 6.68 | 6,025,857 | -23.31% |
| 2026-06-08 | 8.488 | 8.9 | 8.181 | 8.71 | 1,637,317 | +10.32% |
| 2026-06-05 | 9.07 | 9.07 | 7.72 | 7.895 | 3,149,976 | -14.46% |
| 2026-06-04 | 9.34 | 9.38 | 8.95 | 9.23 | 1,987,908 | -5.62% |
| 2026-06-03 | 10.1 | 10.1 | 9.47 | 9.78 | 1,025,828 | -4.31% |
| 2026-06-02 | 9.97 | 10.482 | 9.925 | 10.22 | 1,202,536 | +3.97% |
| 2026-06-01 | 9.88 | 10.14 | 9.8 | 9.83 | 689,104 | -3.25% |
| 2026-05-29 | 10.26 | 10.26 | 9.85 | 10.16 | 1,235,068 | -0.97% |
| 2026-05-28 | 9.42 | 10.39 | 9.34 | 10.26 | 1,067,658 | +7.43% |
| 2026-05-27 | 9.44 | 9.61 | 9.33 | 9.55 | 783,315 | +0.47% |
| 2026-05-26 | 9.865 | 10.1 | 9.5 | 9.505 | 784,290 | -2.81% |
| 2026-05-22 | 9.3 | 9.82 | 9.27 | 9.78 | 900,944 | +3.49% |
| 2026-05-21 | 9.15 | 9.46 | 9.04 | 9.45 | 384,065 | +1.94% |
| 2026-05-20 | 9.4 | 9.435 | 9.145 | 9.27 | 524,920 | -1.49% |
| 2026-05-19 | 9.26 | 9.449 | 9.04 | 9.41 | 617,519 | +0.97% |
| 2026-05-18 | 9.38 | 9.45 | 9.09 | 9.32 | 852,869 | -1.27% |
| 2026-05-15 | 9.42 | 9.689 | 9.3 | 9.44 | 620,760 | -3.67% |
| 2026-05-14 | 9.92 | 9.92 | 9.58 | 9.8 | 473,430 | -3.54% |
| 2026-05-13 | 9.75 | 10.315 | 9.61 | 10.16 | 679,612 | +3.15% |
| 2026-05-12 | 10.1 | 10.15 | 9.59 | 9.85 | 756,451 | -3.53% |