-
5 DAY PERFORMANCE
-19.70% -
1 MONTH PERFORMANCE
-25.25% -
3 MONTH PERFORMANCE
+6.58% -
6 MONTH PERFORMANCE
-19.31% -
YEAR-TO-DATE PERFORMANCE
-20.89% -
1 YEAR PERFORMANCE
-13.65%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.79 | $13.29 (-3.63%) | $13.88 | $12.02 | 8.83 M | $874.06 M |
| 11/20/2024 | $15.55 | $15.28 (-1.74%) | $15.71 | $15.04 | 1.36 M | $1.00 B |
| 11/19/2024 | $15.50 | $15.67 (1.1%) | $16.23 | $15.30 | 1.10 M | $1.03 B |
| 11/18/2024 | $17.10 | $15.39 (-10%) | $18.20 | $15.35 | 4.64 M | $1.01 B |
| 11/15/2024 | $16.93 | $16.55 (-2.24%) | $17.25 | $16.51 | 1.51 M | $1.09 B |
| 11/14/2024 | $17.10 | $16.58 (-3.04%) | $17.20 | $16.51 | 1.72 M | $1.09 B |
| 11/13/2024 | $16.30 | $17.38 (6.63%) | $17.98 | $16.18 | 3.52 M | $1.14 B |
| 11/12/2024 | $16.50 | $15.84 (-4%) | $16.70 | $15.57 | 1.64 M | $1.04 B |
| 11/11/2024 | $17.00 | $16.87 (-0.76%) | $17.39 | $16.44 | 1.12 M | $1.11 B |
| 11/08/2024 | $17.20 | $16.51 (-4.01%) | $17.23 | $16.47 | 1.43 M | $1.09 B |
| 11/07/2024 | $18.26 | $17.44 (-4.49%) | $19.44 | $17.18 | 3.14 M | $1.15 B |
| 11/06/2024 | $17.66 | $17.41 (-1.42%) | $17.93 | $17.04 | 1.44 M | $1.15 B |
| 11/05/2024 | $17.51 | $18.43 (5.25%) | $18.50 | $17.40 | 2.29 M | $1.21 B |
| 11/04/2024 | $17.25 | $16.68 (-3.3%) | $17.60 | $16.66 | 773,600 | $1.10 B |
| 11/01/2024 | $17.14 | $17.05 (-0.53%) | $17.55 | $17.03 | 947,000 | $1.12 B |
| 10/31/2024 | $17.45 | $17.03 (-2.41%) | $17.62 | $16.68 | 1.08 M | $1.12 B |
| 10/30/2024 | $17.35 | $17.41 (0.35%) | $17.98 | $16.71 | 1.28 M | $1.15 B |
| 10/29/2024 | $18.22 | $17.24 (-5.38%) | $18.32 | $17.20 | 1.67 M | $1.13 B |
| 10/28/2024 | $18.02 | $18.55 (2.94%) | $18.95 | $17.55 | 2.17 M | $1.22 B |
| 10/25/2024 | $16.60 | $17.21 (3.67%) | $17.90 | $16.60 | 1.68 M | $1.13 B |
| 10/24/2024 | $16.70 | $16.34 (-2.16%) | $17.15 | $16.30 | 1.01 M | $1.07 B |
| 10/23/2024 | $16.99 | $16.75 (-1.41%) | $17.80 | $16.51 | 1.65 M | $1.10 B |
| 10/22/2024 | $17.59 | $16.65 (-5.34%) | $18.61 | $16.62 | 2.69 M | $1.10 B |
| 10/21/2024 | $17.20 | $17.78 (3.37%) | $19.38 | $17.06 | 5.91 M | $1.17 B |
| 10/18/2024 | $16.60 | $16.50 (-0.6%) | $17.09 | $15.83 | 1.95 M | $1.09 B |
| 10/17/2024 | $15.59 | $15.54 (-0.32%) | $15.68 | $15.14 | 1.04 M | $1.02 B |
| 10/16/2024 | $16.05 | $15.94 (-0.69%) | $16.32 | $15.69 | 909,400 | $1.05 B |
| 10/15/2024 | $16.38 | $15.77 (-3.72%) | $16.66 | $15.57 | 1.97 M | $1.04 B |
| 10/14/2024 | $17.48 | $16.97 (-2.92%) | $18.25 | $16.75 | 1.93 M | $1.12 B |
| 10/11/2024 | $16.80 | $17.61 (4.82%) | $17.77 | $16.39 | 1.17 M | $1.16 B |
| 10/10/2024 | $17.67 | $17.15 (-2.94%) | $17.72 | $16.51 | 1.97 M | $1.13 B |
| 10/09/2024 | $16.50 | $17.70 (7.27%) | $18.51 | $16.50 | 2.42 M | $1.16 B |
| 10/08/2024 | $18.11 | $17.72 (-2.15%) | $18.49 | $16.90 | 6.05 M | $1.17 B |
| 10/07/2024 | $19.08 | $21.27 (11.48%) | $22.98 | $18.39 | 14.52 M | $1.40 B |
| 10/04/2024 | $15.05 | $17.52 (16.41%) | $17.68 | $15.05 | 6.42 M | $1.15 B |
| 10/03/2024 | $14.00 | $14.63 (4.5%) | $14.65 | $13.81 | 917,900 | $962.19 M |
| 10/02/2024 | $15.17 | $14.52 (-4.28%) | $15.48 | $13.95 | 2.51 M | $954.96 M |
| 10/01/2024 | $14.32 | $14.34 (0.14%) | $14.50 | $13.54 | 1.17 M | $943.12 M |
| 09/30/2024 | $15.00 | $14.14 (-5.73%) | $15.13 | $13.93 | 2.19 M | $929.97 M |
| 09/27/2024 | $14.39 | $14.07 (-2.22%) | $14.52 | $13.86 | 1.45 M | $925.36 M |
| 09/26/2024 | $13.61 | $13.85 (1.76%) | $14.64 | $13.61 | 2.33 M | $910.89 M |
| 09/25/2024 | $12.81 | $12.68 (-1.01%) | $13.04 | $12.56 | 645,725 | $833.94 M |
| 09/24/2024 | $12.51 | $13.24 (5.84%) | $13.30 | $12.24 | 2.28 M | $870.78 M |
| 09/23/2024 | $12.06 | $11.77 (-2.4%) | $12.08 | $11.70 | 442,725 | $774.10 M |
| 09/20/2024 | $12.34 | $11.91 (-3.48%) | $12.43 | $11.75 | 643,882 | $783.30 M |
| 09/19/2024 | $12.37 | $12.38 (0.08%) | $12.65 | $12.17 | 574,330 | $814.21 M |
| 09/18/2024 | $12.38 | $11.96 (-3.39%) | $12.53 | $11.95 | 471,741 | $786.59 M |
| 09/17/2024 | $12.00 | $12.34 (2.83%) | $12.67 | $12.00 | 690,597 | $811.58 M |
| 09/16/2024 | $12.07 | $11.88 (-1.57%) | $12.10 | $11.65 | 479,600 | $781.33 M |
| 09/13/2024 | $12.09 | $12.15 (0.5%) | $12.34 | $12.01 | 361,600 | $799.09 M |
| 09/12/2024 | $12.19 | $12.11 (-0.66%) | $12.25 | $11.98 | 390,322 | $796.46 M |
| 09/11/2024 | $11.70 | $12.20 (4.27%) | $12.26 | $11.49 | 395,600 | $802.38 M |
| 09/10/2024 | $11.81 | $11.62 (-1.61%) | $12.14 | $11.35 | 615,540 | $764.23 M |
| 09/09/2024 | $11.80 | $11.67 (-1.1%) | $12.02 | $11.60 | 436,834 | $767.52 M |
| 09/06/2024 | $12.28 | $11.77 (-4.15%) | $12.35 | $11.76 | 738,606 | $774.10 M |
| 09/05/2024 | $12.31 | $12.30 (-0.08%) | $12.85 | $12.04 | 887,784 | $808.95 M |
| 09/04/2024 | $13.45 | $12.01 (-10.71%) | $13.51 | $10.90 | 2.94 M | $789.88 M |
| 09/03/2024 | $14.50 | $13.64 (-5.93%) | $14.50 | $13.46 | 768,326 | $897.08 M |
| 08/30/2024 | $14.87 | $14.56 (-2.08%) | $14.98 | $14.31 | 678,037 | $957.59 M |
| 08/29/2024 | $14.44 | $14.72 (1.94%) | $15.06 | $14.34 | 907,600 | $968.11 M |
| 08/28/2024 | $14.62 | $14.35 (-1.85%) | $15.07 | $13.89 | 1.13 M | $943.78 M |
| 08/27/2024 | $15.19 | $14.77 (-2.76%) | $15.19 | $14.54 | 945,700 | $971.40 M |
| 08/26/2024 | $15.05 | $15.22 (1.13%) | $15.27 | $14.23 | 1.26 M | $1.00 B |
| 08/23/2024 | $14.79 | $15.30 (3.45%) | $15.83 | $14.74 | 2.24 M | $1.01 B |
| 08/22/2024 | $13.08 | $14.52 (11.01%) | $15.02 | $13.06 | 5.27 M | $954.96 M |
| 08/21/2024 | $12.05 | $12.47 (3.49%) | $12.54 | $11.92 | 530,800 | $820.13 M |