EHang Holdings Limited EH
3.70 USD -0.03 (-0.80%)
Regular-session close
3.65 -0.05 -1.35%
After hours · Nov 13, 6:08 PM ET
3.62 Day range 3.80
3.39 52-week range 15.63
- YTD
- -71.93%
- 1 year
- -76.33%
EH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.77 | 3.80 | 3.62 | 3.70 | -0.03 | -0.80% | 466,047 |
| Nov 12, 2026 | 3.90 | 3.95 | 3.70 | 3.73 | -0.24 | -6.05% | 522,100 |
| Nov 11, 2026 | 4.15 | 4.24 | 3.96 | 3.97 | -0.15 | -3.64% | 829,200 |
| Nov 10, 2026 | 4.10 | 4.13 | 3.95 | 4.12 | 0.00 | 0.00% | 524,900 |
| Nov 9, 2026 | 4.03 | 4.22 | 3.86 | 4.12 | +0.15 | +3.78% | 828,800 |
| Nov 6, 2026 | 3.74 | 3.98 | 3.68 | 3.97 | +0.30 | +8.17% | 546,000 |
| Nov 5, 2026 | 4.02 | 4.11 | 3.56 | 3.67 | -0.41 | -10.05% | 1,170,200 |
| Nov 4, 2026 | 3.94 | 4.25 | 3.94 | 4.08 | +0.26 | +6.81% | 1,161,900 |
| Nov 3, 2026 | 3.77 | 3.84 | 3.70 | 3.82 | +0.06 | +1.60% | 321,100 |
| Nov 2, 2026 | 3.62 | 3.88 | 3.60 | 3.76 | +0.17 | +4.74% | 817,300 |
| Oct 30, 2026 | 3.55 | 3.74 | 3.53 | 3.59 | -0.08 | -2.18% | 1,415,300 |
| Oct 29, 2026 | 3.62 | 3.67 | 3.53 | 3.67 | -0.01 | -0.27% | 330,000 |
| Oct 28, 2026 | 3.71 | 3.73 | 3.56 | 3.68 | 0.00 | 0.00% | 413,200 |
| Oct 27, 2026 | 3.53 | 3.70 | 3.53 | 3.68 | +0.16 | +4.55% | 431,300 |
| Oct 26, 2026 | 3.45 | 3.62 | 3.33 | 3.52 | +0.13 | +3.83% | 715,800 |
| Oct 23, 2026 | 3.39 | 3.41 | 3.31 | 3.39 | 0.00 | 0.00% | 519,300 |
| Oct 22, 2026 | 3.43 | 3.51 | 3.37 | 3.39 | -0.14 | -3.97% | 574,300 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.34 | 3.53 | -0.03 | -0.84% | 1,000,500 |
| Oct 20, 2026 | 3.52 | 3.66 | 3.49 | 3.56 | +0.01 | +0.28% | 453,900 |
| Oct 19, 2026 | 3.61 | 3.70 | 3.54 | 3.55 | -0.06 | -1.66% | 574,700 |
| Oct 16, 2026 | 3.95 | 3.96 | 3.58 | 3.61 | -0.29 | -7.44% | 793,300 |
| Oct 15, 2026 | 3.74 | 3.92 | 3.65 | 3.90 | +0.12 | +3.17% | 848,400 |
| Oct 14, 2026 | 3.81 | 3.86 | 3.74 | 3.78 | -0.04 | -1.05% | 653,800 |
| Oct 13, 2026 | 3.92 | 3.99 | 3.81 | 3.82 | -0.15 | -3.78% | 749,500 |
| Oct 12, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | -0.22 | -5.25% | 908,300 |
| Oct 9, 2026 | 4.09 | 4.28 | 4.04 | 4.19 | +0.11 | +2.70% | 748,000 |
| Oct 8, 2026 | 4.07 | 4.13 | 4.01 | 4.08 | -0.06 | -1.45% | 765,800 |
| Oct 7, 2026 | 4.03 | 4.14 | 3.95 | 4.14 | +0.04 | +0.98% | 857,600 |
| Oct 6, 2026 | 4.03 | 4.17 | 4.01 | 4.10 | +0.07 | +1.74% | 905,400 |
| Oct 5, 2026 | 4.14 | 4.14 | 4.02 | 4.03 | -0.11 | -2.66% | 906,400 |
| Oct 2, 2026 | 4.15 | 4.29 | 4.05 | 4.14 | +0.06 | +1.47% | 748,100 |
| Oct 1, 2026 | 4.22 | 4.24 | 4.08 | 4.08 | -0.14 | -3.32% | 746,800 |
| Sep 30, 2026 | 4.38 | 4.43 | 4.21 | 4.22 | -0.13 | -2.99% | 1,032,900 |
| Sep 29, 2026 | 4.46 | 4.48 | 4.34 | 4.35 | -0.05 | -1.14% | 434,200 |
| Sep 28, 2026 | 4.50 | 4.54 | 4.38 | 4.40 | -0.11 | -2.44% | 601,800 |
| Sep 25, 2026 | 4.55 | 4.60 | 4.48 | 4.51 | -0.03 | -0.66% | 428,700 |
| Sep 24, 2026 | 4.53 | 4.55 | 4.38 | 4.54 | -0.04 | -0.87% | 551,400 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.53 | 4.58 | -0.15 | -3.17% | 382,000 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.61 | 4.73 | 0.00 | 0.00% | 332,400 |
| Sep 21, 2026 | 4.64 | 4.76 | 4.53 | 4.73 | +0.15 | +3.28% | 526,900 |
| Sep 18, 2026 | 4.62 | 4.65 | 4.49 | 4.58 | -0.04 | -0.87% | 773,900 |
| Sep 17, 2026 | 4.63 | 4.70 | 4.58 | 4.62 | +0.08 | +1.76% | 423,500 |
| Sep 16, 2026 | 4.49 | 4.66 | 4.40 | 4.54 | +0.02 | +0.44% | 694,800 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.31 | 4.52 | +0.01 | +0.22% | 774,200 |
| Sep 14, 2026 | 4.54 | 4.64 | 4.48 | 4.51 | -0.02 | -0.44% | 522,800 |
| Sep 11, 2026 | 4.50 | 4.66 | 4.49 | 4.53 | +0.10 | +2.26% | 855,600 |
| Sep 10, 2026 | 4.50 | 4.58 | 4.41 | 4.43 | -0.13 | -2.85% | 531,600 |
| Sep 9, 2026 | 4.79 | 4.82 | 4.55 | 4.56 | -0.24 | -5.00% | 626,700 |
| Sep 8, 2026 | 4.69 | 4.91 | 4.65 | 4.80 | +0.11 | +2.35% | 807,000 |
| Sep 4, 2026 | 4.57 | 4.74 | 4.49 | 4.69 | +0.13 | +2.85% | 662,000 |
| Sep 3, 2026 | 4.52 | 4.64 | 4.51 | 4.56 | +0.04 | +0.88% | 545,900 |
| Sep 2, 2026 | 4.44 | 4.56 | 4.40 | 4.52 | +0.08 | +1.80% | 559,700 |
| Sep 1, 2026 | 4.46 | 4.49 | 4.34 | 4.44 | -0.05 | -1.11% | 779,100 |
| Aug 31, 2026 | 4.52 | 4.64 | 4.44 | 4.49 | -0.02 | -0.44% | 658,200 |
| Aug 28, 2026 | 4.58 | 4.64 | 4.42 | 4.51 | -0.15 | -3.22% | 1,127,800 |
| Aug 27, 2026 | 4.90 | 4.93 | 4.61 | 4.66 | -0.20 | -4.12% | 805,500 |
| Aug 26, 2026 | 4.77 | 4.93 | 4.75 | 4.86 | +0.03 | +0.62% | 670,800 |
| Aug 25, 2026 | 5.10 | 5.25 | 4.57 | 4.83 | -0.37 | -7.12% | 2,832,400 |
| Aug 24, 2026 | 5.52 | 5.52 | 5.18 | 5.20 | -0.31 | -5.63% | 686,900 |
| Aug 21, 2026 | 5.54 | 5.63 | 5.39 | 5.51 | +0.01 | +0.18% | 659,300 |
| Aug 20, 2026 | 5.71 | 5.80 | 5.42 | 5.50 | -0.26 | -4.51% | 741,600 |
| Aug 19, 2026 | 5.70 | 5.81 | 5.59 | 5.76 | +0.09 | +1.59% | 589,900 |
| Aug 18, 2026 | 5.59 | 5.73 | 5.55 | 5.67 | -0.04 | -0.70% | 325,300 |
| Aug 17, 2026 | 5.91 | 5.95 | 5.67 | 5.71 | -0.22 | -3.71% | 466,500 |
| Aug 14, 2026 | 5.93 | 6.15 | 5.83 | 5.93 | +0.10 | +1.72% | 762,500 |
65 days, newest first. Daily bars as drawn on the EH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.