5 DAY PERFORMANCE
+3.98%
1 MONTH PERFORMANCE
-13.01%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
-11.62%
YEAR-TO-DATE PERFORMANCE
-8.76%
1 YEAR PERFORMANCE
-4.77%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $14.48 | $14.36 (-0.83%) | $14.48 | $14.08 | 676.30 K | $519.62 M |
| 11/18/2025 | $14.67 | $14.62 (-0.34%) | $14.83 | $14.26 | 774.80 K | $529.03 M |
| 11/17/2025 | $15.20 | $14.83 (-2.43%) | $15.32 | $14.82 | 1.01 M | $536.63 M |
| 11/14/2025 | $15.30 | $15.11 (-1.24%) | $15.61 | $15.06 | 1.07 M | $546.76 M |
| 11/13/2025 | $16.08 | $15.63 (-2.8%) | $16.15 | $15.59 | 732.02 K | $565.58 M |
| 11/12/2025 | $16.33 | $16.12 (-1.29%) | $16.44 | $16.10 | 444.36 K | $583.31 M |
| 11/11/2025 | $16.39 | $16.24 (-0.92%) | $16.49 | $16.11 | 516.35 K | $587.65 M |
| 11/10/2025 | $16.86 | $16.39 (-2.79%) | $16.86 | $16.33 | 748.75 K | $593.08 M |
| 11/07/2025 | $16.11 | $16.52 (2.55%) | $16.53 | $15.54 | 1.49 M | $597.78 M |
| 11/06/2025 | $16.55 | $16.37 (-1.09%) | $17.07 | $16.19 | 2.20 M | $592.36 M |
| 11/05/2025 | $16.86 | $16.55 (-1.84%) | $17.08 | $16.52 | 1.01 M | $598.87 M |
| 11/04/2025 | $17.45 | $16.92 (-3.04%) | $17.59 | $16.65 | 1.57 M | $612.26 M |
| 11/03/2025 | $18.36 | $17.87 (-2.67%) | $18.65 | $17.49 | 1.36 M | $646.63 M |
| 10/31/2025 | $18.20 | $18.41 (1.15%) | $18.46 | $17.95 | 803.50 K | $666.18 M |
| 10/30/2025 | $18.41 | $18.10 (-1.68%) | $18.79 | $17.95 | 1.10 M | $654.96 M |
| 10/29/2025 | $17.50 | $18.94 (8.23%) | $19.02 | $17.30 | 1.93 M | $685.35 M |
| 10/28/2025 | $17.54 | $17.39 (-0.86%) | $17.58 | $17.15 | 829.52 K | $629.27 M |
| 10/27/2025 | $17.94 | $17.86 (-0.45%) | $18.00 | $17.49 | 1.20 M | $646.27 M |
| 10/24/2025 | $17.98 | $17.56 (-2.34%) | $18.08 | $17.41 | 860.02 K | $635.42 M |
| 10/23/2025 | $17.78 | $17.80 (0.11%) | $17.99 | $17.58 | 795.54 K | $644.10 M |
| 10/22/2025 | $17.62 | $17.66 (0.23%) | $17.84 | $17.21 | 825.42 K | $639.04 M |
| 10/21/2025 | $17.92 | $18.02 (0.56%) | $18.20 | $17.47 | 564.10 K | $652.06 M |
| 10/20/2025 | $17.40 | $17.99 (3.39%) | $18.07 | $17.35 | 934.82 K | $650.98 M |
| 10/17/2025 | $17.43 | $17.29 (-0.8%) | $17.59 | $17.04 | 1.86 M | $625.65 M |
| 10/16/2025 | $18.32 | $17.94 (-2.07%) | $18.33 | $17.73 | 937.40 K | $649.17 M |
| 10/15/2025 | $18.43 | $18.22 (-1.14%) | $18.86 | $18.06 | 833.71 K | $659.30 M |
| 10/14/2025 | $17.45 | $18.23 (4.47%) | $18.29 | $17.22 | 1.08 M | $659.66 M |
| 10/13/2025 | $17.90 | $18.04 (0.78%) | $18.60 | $17.89 | 1.85 M | $652.79 M |
| 10/10/2025 | $18.47 | $17.22 (-6.77%) | $18.49 | $16.84 | 2.75 M | $623.11 M |
| 10/09/2025 | $18.47 | $18.56 (0.49%) | $19.04 | $18.15 | 912.11 K | $671.60 M |
| 10/08/2025 | $18.62 | $18.68 (0.32%) | $18.77 | $18.30 | 658.80 K | $675.95 M |
| 10/07/2025 | $19.60 | $18.47 (-5.77%) | $19.61 | $18.36 | 1.23 M | $668.35 M |
| 10/06/2025 | $19.10 | $19.44 (1.78%) | $19.74 | $18.86 | 917.33 K | $703.45 M |
| 10/03/2025 | $19.48 | $19.09 (-2%) | $19.92 | $18.76 | 1.50 M | $690.78 M |
| 10/02/2025 | $19.51 | $19.25 (-1.33%) | $20.20 | $18.97 | 2.80 M | $696.57 M |
| 10/01/2025 | $18.53 | $18.85 (1.73%) | $18.93 | $18.53 | 879.10 K | $682.10 M |
| 09/30/2025 | $18.63 | $18.57 (-0.32%) | $19.06 | $18.46 | 841.45 K | $671.96 M |
| 09/29/2025 | $18.43 | $18.55 (0.65%) | $18.66 | $18.11 | 821.03 K | $671.24 M |
| 09/26/2025 | $18.39 | $18.07 (-1.74%) | $18.39 | $17.77 | 1.14 M | $653.87 M |
| 09/25/2025 | $18.39 | $18.59 (1.09%) | $19.14 | $18.20 | 1.71 M | $672.69 M |
| 09/24/2025 | $17.46 | $18.67 (6.93%) | $19.08 | $17.46 | 3.70 M | $675.58 M |
| 09/23/2025 | $17.40 | $17.39 (-0.06%) | $17.81 | $17.10 | 1.10 M | $629.27 M |
| 09/22/2025 | $17.80 | $17.55 (-1.4%) | $17.91 | $17.50 | 1.50 M | $635.06 M |
| 09/19/2025 | $16.97 | $17.95 (5.77%) | $18.08 | $16.86 | 2.24 M | $649.53 M |
| 09/18/2025 | $16.88 | $17.03 (0.89%) | $17.09 | $16.76 | 822.02 K | $616.24 M |
| 09/17/2025 | $17.01 | $16.98 (-0.18%) | $17.40 | $16.72 | 1.19 M | $614.43 M |
| 09/16/2025 | $16.93 | $16.88 (-0.3%) | $17.12 | $16.72 | 1.02 M | $610.81 M |
| 09/15/2025 | $16.74 | $16.94 (1.19%) | $17.27 | $16.58 | 1.52 M | $612.98 M |
| 09/12/2025 | $16.15 | $16.53 (2.35%) | $17.05 | $16.07 | 1.77 M | $598.15 M |
| 09/11/2025 | $15.75 | $16.18 (2.73%) | $16.35 | $15.75 | 851.85 K | $585.48 M |
| 09/10/2025 | $16.50 | $15.71 (-4.79%) | $16.50 | $15.67 | 1.51 M | $568.47 M |
| 09/09/2025 | $16.21 | $16.41 (1.23%) | $16.60 | $16.18 | 992.50 K | $593.80 M |
| 09/08/2025 | $16.17 | $16.31 (0.87%) | $16.39 | $15.70 | 1.36 M | $590.19 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.
