5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-13.41%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+9.08%
1 YEAR PERFORMANCE
-3.27%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $16.99 | $17.20 (1.24%) | $17.29 | $16.65 | 722,234 | $607.62 M |
| 04/30/2025 | $16.31 | $16.75 (2.7%) | $16.83 | $16.27 | 368,244 | $591.72 M |
| 04/29/2025 | $16.78 | $16.73 (-0.3%) | $17.10 | $16.65 | 541,719 | $591.02 M |
| 04/28/2025 | $16.91 | $16.95 (0.24%) | $17.29 | $16.57 | 597,500 | $598.79 M |
| 04/25/2025 | $16.55 | $16.94 (2.36%) | $17.09 | $16.44 | 814,600 | $598.44 M |
| 04/24/2025 | $15.93 | $16.74 (5.08%) | $16.81 | $15.86 | 735,140 | $591.37 M |
| 04/23/2025 | $16.33 | $16.21 (-0.73%) | $16.82 | $15.91 | 1.70 M | $572.65 M |
| 04/22/2025 | $14.70 | $15.51 (5.51%) | $15.58 | $14.65 | 1.57 M | $547.92 M |
| 04/21/2025 | $14.83 | $14.54 (-1.96%) | $15.00 | $14.01 | 1.29 M | $513.65 M |
| 04/17/2025 | $14.84 | $14.83 (-0.07%) | $15.10 | $14.57 | 1.08 M | $523.90 M |
| 04/16/2025 | $14.64 | $14.61 (-0.2%) | $15.01 | $14.31 | 1.28 M | $516.12 M |
| 04/15/2025 | $15.70 | $15.23 (-2.99%) | $15.84 | $15.07 | 896,634 | $538.03 M |
| 04/14/2025 | $15.41 | $15.68 (1.75%) | $16.33 | $15.34 | 2.10 M | $553.92 M |
| 04/11/2025 | $15.07 | $14.44 (-4.18%) | $15.07 | $14.02 | 2.14 M | $510.12 M |
| 04/10/2025 | $15.56 | $14.78 (-5.01%) | $15.60 | $14.44 | 1.80 M | $522.13 M |
| 04/09/2025 | $15.22 | $15.61 (2.56%) | $16.11 | $14.35 | 3.31 M | $551.45 M |
| 04/08/2025 | $17.15 | $15.41 (-10.15%) | $17.27 | $15.16 | 2.03 M | $544.39 M |
| 04/07/2025 | $15.59 | $16.59 (6.41%) | $17.33 | $15.40 | 2.55 M | $586.07 M |
| 04/04/2025 | $17.35 | $16.73 (-3.57%) | $17.60 | $15.98 | 3.01 M | $591.02 M |
| 04/03/2025 | $18.68 | $18.95 (1.45%) | $19.15 | $18.53 | 1.45 M | $669.44 M |
| 04/02/2025 | $19.92 | $19.78 (-0.7%) | $20.11 | $19.47 | 1.22 M | $698.76 M |
| 04/01/2025 | $20.90 | $19.84 (-5.07%) | $20.94 | $19.38 | 2.24 M | $700.88 M |
| 03/31/2025 | $21.05 | $20.89 (-0.76%) | $21.46 | $20.39 | 2.79 M | $737.98 M |
| 03/28/2025 | $22.07 | $20.75 (-5.98%) | $22.10 | $20.11 | 2.47 M | $733.03 M |
| 03/27/2025 | $22.50 | $22.19 (-1.38%) | $22.87 | $21.96 | 1.50 M | $783.90 M |
| 03/26/2025 | $22.50 | $22.33 (-0.76%) | $22.90 | $21.81 | 1.48 M | $788.85 M |
| 03/25/2025 | $22.60 | $22.28 (-1.42%) | $23.34 | $22.11 | 1.14 M | $787.08 M |
| 03/24/2025 | $23.44 | $23.01 (-1.83%) | $23.44 | $22.50 | 908,900 | $812.87 M |
| 03/21/2025 | $22.00 | $23.05 (4.77%) | $23.12 | $21.68 | 1.39 M | $814.28 M |
| 03/20/2025 | $23.23 | $22.66 (-2.45%) | $23.37 | $22.53 | 1.32 M | $800.50 M |
| 03/19/2025 | $24.78 | $24.12 (-2.66%) | $24.84 | $23.17 | 1.54 M | $852.08 M |
| 03/18/2025 | $25.39 | $24.68 (-2.8%) | $25.50 | $24.31 | 1.46 M | $871.86 M |
| 03/17/2025 | $23.97 | $25.26 (5.38%) | $25.79 | $23.62 | 2.73 M | $892.35 M |
| 03/14/2025 | $22.43 | $24.18 (7.8%) | $24.58 | $22.37 | 2.83 M | $854.20 M |
| 03/13/2025 | $21.78 | $21.77 (-0.05%) | $23.05 | $21.40 | 2.40 M | $769.06 M |
| 03/12/2025 | $24.94 | $21.63 (-13.27%) | $25.06 | $21.20 | 6.07 M | $764.12 M |
| 03/11/2025 | $22.33 | $22.45 (0.54%) | $22.68 | $21.42 | 2.26 M | $793.09 M |
| 03/10/2025 | $21.98 | $21.36 (-2.82%) | $22.44 | $20.82 | 1.61 M | $754.58 M |
| 03/07/2025 | $22.90 | $22.67 (-1%) | $23.66 | $21.92 | 1.25 M | $800.86 M |
| 03/06/2025 | $23.55 | $22.89 (-2.8%) | $24.50 | $22.65 | 2.84 M | $808.63 M |
| 03/05/2025 | $22.02 | $23.82 (8.17%) | $23.95 | $21.59 | 2.07 M | $841.48 M |
| 03/04/2025 | $20.85 | $21.11 (1.25%) | $21.53 | $20.05 | 1.59 M | $745.75 M |
| 03/03/2025 | $23.38 | $20.83 (-10.91%) | $23.66 | $20.59 | 2.06 M | $735.86 M |
| 02/28/2025 | $22.37 | $22.96 (2.64%) | $23.33 | $21.88 | 1.71 M | $811.10 M |
| 02/27/2025 | $25.03 | $23.65 (-5.51%) | $25.44 | $23.56 | 1.53 M | $835.48 M |
| 02/26/2025 | $24.50 | $25.25 (3.06%) | $25.73 | $24.34 | 2.33 M | $892.00 M |
| 02/25/2025 | $23.98 | $23.59 (-1.63%) | $24.65 | $23.18 | 1.99 M | $833.36 M |
| 02/24/2025 | $24.54 | $23.53 (-4.12%) | $24.54 | $22.16 | 3.80 M | $831.24 M |
| 02/21/2025 | $26.81 | $25.23 (-5.89%) | $28.59 | $25.16 | 3.87 M | $891.29 M |
| 02/20/2025 | $26.99 | $26.07 (-3.41%) | $27.67 | $25.81 | 2.34 M | $920.97 M |
| 02/19/2025 | $27.00 | $26.45 (-2.04%) | $27.71 | $26.28 | 2.34 M | $934.39 M |
| 02/18/2025 | $26.38 | $26.34 (-0.15%) | $27.21 | $25.15 | 2.74 M | $930.51 M |
| 02/14/2025 | $27.38 | $25.56 (-6.65%) | $29.76 | $24.41 | 4.86 M | $902.95 M |
| 02/13/2025 | $24.10 | $25.81 (7.1%) | $26.33 | $23.90 | 3.69 M | $911.78 M |
| 02/12/2025 | $21.00 | $25.14 (19.71%) | $25.44 | $21.00 | 8.03 M | $888.12 M |
| 02/11/2025 | $19.71 | $20.71 (5.07%) | $20.99 | $19.70 | 2.75 M | $731.62 M |
| 02/10/2025 | $21.00 | $20.50 (-2.38%) | $21.07 | $20.01 | 3.25 M | $724.20 M |
| 02/07/2025 | $18.68 | $20.40 (9.21%) | $20.63 | $18.40 | 5.20 M | $720.67 M |
| 02/06/2025 | $16.93 | $18.20 (7.5%) | $18.66 | $16.93 | 4.19 M | $642.95 M |
| 02/05/2025 | $17.10 | $16.97 (-0.76%) | $17.10 | $16.42 | 872,184 | $599.50 M |
| 02/04/2025 | $17.05 | $16.95 (-0.59%) | $17.32 | $16.64 | 1.28 M | $598.79 M |
| 02/03/2025 | $16.38 | $16.69 (1.89%) | $16.80 | $16.20 | 1.22 M | $589.60 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.
