5 DAY PERFORMANCE
+6.56%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
-28.51%
YEAR-TO-DATE PERFORMANCE
-6.37%
1 YEAR PERFORMANCE
-52.67%
EHang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.22 | $12.34 (0.98%) | $12.45 | $12.04 | 246.67 K | $458.47 M |
| 02/18/2026 | $12.13 | $12.29 (1.32%) | $12.43 | $12.10 | 273.35 K | $456.62 M |
| 02/17/2026 | $11.80 | $12.01 (1.78%) | $12.13 | $11.61 | 341.43 K | $446.21 M |
| 02/13/2026 | $11.56 | $11.58 (0.17%) | $11.77 | $11.45 | 293.88 K | $430.24 M |
| 02/12/2026 | $12.00 | $11.46 (-4.5%) | $12.00 | $11.41 | 531.46 K | $425.78 M |
| 02/11/2026 | $12.19 | $11.98 (-1.72%) | $12.25 | $11.76 | 313.42 K | $445.10 M |
| 02/10/2026 | $12.17 | $12.14 (-0.25%) | $12.43 | $12.06 | 543.55 K | $451.04 M |
| 02/09/2026 | $11.92 | $12.11 (1.59%) | $12.27 | $11.79 | 431.50 K | $449.93 M |
| 02/06/2026 | $11.38 | $11.92 (4.75%) | $11.96 | $11.38 | 502.00 K | $442.87 M |
| 02/05/2026 | $11.72 | $11.27 (-3.84%) | $11.73 | $11.23 | 981.70 K | $418.72 M |
| 02/04/2026 | $11.85 | $11.86 (0.08%) | $12.12 | $11.72 | 957.10 K | $440.64 M |
| 02/03/2026 | $12.44 | $12.11 (-2.65%) | $12.49 | $11.72 | 1.18 M | $449.93 M |
| 02/02/2026 | $12.75 | $12.42 (-2.59%) | $12.75 | $12.34 | 681.50 K | $461.45 M |
| 01/30/2026 | $13.06 | $12.77 (-2.22%) | $13.17 | $12.76 | 535.90 K | $474.45 M |
| 01/29/2026 | $13.25 | $13.19 (-0.45%) | $13.28 | $12.82 | 594.23 K | $490.05 M |
| 01/28/2026 | $13.50 | $13.21 (-2.15%) | $13.65 | $13.20 | 437.30 K | $490.80 M |
| 01/27/2026 | $13.47 | $13.27 (-1.48%) | $13.49 | $13.18 | 506.40 K | $493.03 M |
| 01/26/2026 | $13.63 | $13.44 (-1.39%) | $13.71 | $13.35 | 474.90 K | $499.34 M |
| 01/23/2026 | $13.90 | $13.79 (-0.79%) | $13.99 | $13.63 | 339.54 K | $512.35 M |
| 01/22/2026 | $13.98 | $13.82 (-1.14%) | $14.24 | $13.78 | 665.75 K | $513.46 M |
| 01/21/2026 | $13.32 | $13.46 (1.05%) | $13.70 | $13.02 | 907.72 K | $500.09 M |
| 01/20/2026 | $14.05 | $13.30 (-5.34%) | $14.40 | $13.27 | 1.31 M | $494.14 M |
| 01/16/2026 | $14.66 | $14.46 (-1.36%) | $14.66 | $14.11 | 562.44 K | $537.24 M |
| 01/15/2026 | $14.92 | $14.71 (-1.41%) | $14.96 | $14.61 | 744.20 K | $546.53 M |
| 01/14/2026 | $14.42 | $14.87 (3.12%) | $15.27 | $14.29 | 1.22 M | $552.47 M |
| 01/13/2026 | $14.84 | $14.32 (-3.5%) | $14.87 | $14.24 | 764.34 K | $532.04 M |
| 01/12/2026 | $14.19 | $14.99 (5.64%) | $15.08 | $14.13 | 1.69 M | $556.93 M |
| 01/09/2026 | $14.31 | $13.96 (-2.45%) | $14.35 | $13.65 | 883.93 K | $518.66 M |
| 01/08/2026 | $14.23 | $14.10 (-0.91%) | $14.54 | $13.80 | 820.00 K | $523.86 M |
| 01/07/2026 | $14.28 | $14.16 (-0.84%) | $14.32 | $14.02 | 335.85 K | $526.09 M |
| 01/06/2026 | $14.43 | $14.34 (-0.62%) | $14.50 | $14.19 | 354.64 K | $532.78 M |
| 01/05/2026 | $14.60 | $14.27 (-2.26%) | $14.63 | $14.04 | 1.40 M | $530.18 M |
| 01/02/2026 | $13.62 | $14.44 (6.02%) | $14.50 | $13.61 | 1.17 M | $536.50 M |
| 12/31/2025 | $13.50 | $13.18 (-2.37%) | $13.64 | $13.16 | 771.12 K | $489.68 M |
| 12/30/2025 | $12.90 | $13.53 (4.88%) | $13.66 | $12.88 | 1.89 M | $502.69 M |
| 12/29/2025 | $13.00 | $12.79 (-1.62%) | $13.07 | $12.76 | 912.30 K | $475.19 M |
| 12/26/2025 | $13.41 | $13.10 (-2.31%) | $13.44 | $13.07 | 627.13 K | $486.71 M |
| 12/24/2025 | $13.39 | $13.41 (0.15%) | $13.46 | $13.30 | 214.65 K | $498.23 M |
| 12/23/2025 | $13.48 | $13.44 (-0.3%) | $13.58 | $13.26 | 551.60 K | $499.34 M |
| 12/22/2025 | $13.93 | $13.69 (-1.72%) | $14.02 | $13.66 | 727.80 K | $508.63 M |
| 12/19/2025 | $13.12 | $13.67 (4.19%) | $13.74 | $13.10 | 913.50 K | $507.89 M |
| 12/18/2025 | $13.19 | $13.06 (-0.99%) | $13.27 | $12.95 | 719.56 K | $485.22 M |
| 12/17/2025 | $13.28 | $12.91 (-2.79%) | $13.43 | $12.87 | 1.01 M | $479.65 M |
| 12/16/2025 | $13.19 | $13.26 (0.53%) | $13.47 | $13.02 | 805.99 K | $492.66 M |
| 12/15/2025 | $14.00 | $13.31 (-4.93%) | $14.03 | $13.23 | 914.10 K | $494.51 M |
| 12/12/2025 | $14.04 | $14.10 (0.43%) | $14.55 | $13.90 | 684.21 K | $523.86 M |
| 12/11/2025 | $13.62 | $13.98 (2.64%) | $14.01 | $13.51 | 694.98 K | $519.41 M |
| 12/10/2025 | $13.98 | $13.91 (-0.5%) | $14.24 | $13.89 | 655.64 K | $516.81 M |
| 12/09/2025 | $14.20 | $14.07 (-0.92%) | $14.25 | $14.00 | 639.10 K | $522.75 M |
| 12/08/2025 | $14.43 | $14.41 (-0.14%) | $14.50 | $14.30 | 605.70 K | $535.38 M |
| 12/05/2025 | $14.35 | $14.37 (0.14%) | $14.59 | $14.30 | 530.26 K | $533.90 M |
| 12/04/2025 | $13.90 | $14.32 (3.02%) | $14.38 | $13.86 | 665.80 K | $532.04 M |
| 12/03/2025 | $13.80 | $13.71 (-0.65%) | $13.85 | $13.49 | 799.50 K | $509.37 M |
| 12/02/2025 | $14.00 | $13.82 (-1.29%) | $14.04 | $13.56 | 1.73 M | $513.46 M |
| 12/01/2025 | $14.06 | $13.96 (-0.71%) | $14.47 | $13.85 | 839.26 K | $518.66 M |
| 11/28/2025 | $13.99 | $14.26 (1.93%) | $14.42 | $13.80 | 778.75 K | $529.81 M |
| 11/26/2025 | $13.10 | $13.63 (4.05%) | $14.05 | $12.71 | 2.01 M | $493.21 M |
| 11/25/2025 | $13.61 | $13.43 (-1.32%) | $13.84 | $13.40 | 1.93 M | $485.97 M |
| 11/24/2025 | $14.22 | $14.15 (-0.49%) | $14.28 | $13.85 | 1.26 M | $512.02 M |
| 11/21/2025 | $14.02 | $14.17 (1.07%) | $14.47 | $13.79 | 3.13 M | $512.75 M |
| 11/20/2025 | $14.51 | $14.15 (-2.48%) | $14.78 | $14.13 | 917.42 K | $512.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
