-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
-3.02% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-30.78% -
YEAR-TO-DATE PERFORMANCE
-15.95% -
1 YEAR PERFORMANCE
-21.64%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.00 | $14.13 (-5.8%) | $15.13 | $13.93 | 2.18 M | $929.31 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 |
| 08/20/2024 | $12.02 | $12.07 (0.42%) | $12.30 | $11.80 | 535,218 | $793.83 M |
| 08/19/2024 | $12.02 | $11.98 (-0.33%) | $12.36 | $11.83 | 804,349 | $787.91 M |
| 08/16/2024 | $12.09 | $11.81 (-2.32%) | $12.37 | $11.78 | 943,526 | $748.19 M |
| 08/15/2024 | $12.13 | $12.15 (0.16%) | $12.67 | $12.09 | 1.15 M | $769.73 M |
| 08/14/2024 | $12.42 | $12.04 (-3.06%) | $12.45 | $11.65 | 649,724 | $762.76 M |
| 08/13/2024 | $12.46 | $12.43 (-0.24%) | $12.60 | $12.24 | 542,900 | $787.47 M |
| 08/12/2024 | $12.54 | $12.45 (-0.72%) | $12.73 | $12.25 | 619,208 | $788.73 M |
| 08/09/2024 | $12.55 | $12.74 (1.51%) | $12.95 | $12.36 | 352,904 | $807.10 M |
| 08/08/2024 | $11.90 | $12.59 (5.8%) | $12.64 | $11.87 | 447,817 | $797.60 M |
| 08/07/2024 | $12.30 | $11.75 (-4.47%) | $12.38 | $11.70 | 560,924 | $744.39 M |
| 08/06/2024 | $11.73 | $12.06 (2.81%) | $12.10 | $11.50 | 536,079 | $764.03 M |
| 08/05/2024 | $10.54 | $11.59 (9.96%) | $11.80 | $10.40 | 943,818 | $734.25 M |
| 08/02/2024 | $11.84 | $11.86 (0.17%) | $11.91 | $11.58 | 489,624 | $751.35 M |
| 08/01/2024 | $12.85 | $12.21 (-4.98%) | $12.85 | $12.10 | 598,403 | $773.53 M |
| 07/31/2024 | $12.80 | $12.76 (-0.31%) | $13.22 | $12.74 | 540,024 | $808.37 M |
| 07/30/2024 | $12.70 | $12.47 (-1.81%) | $12.96 | $12.42 | 382,704 | $790.00 M |
| 07/29/2024 | $13.05 | $12.78 (-2.07%) | $13.44 | $12.65 | 659,805 | $809.64 M |
| 07/26/2024 | $12.71 | $12.79 (0.63%) | $12.79 | $12.40 | 435,630 | $810.27 M |
| 07/25/2024 | $12.00 | $12.42 (3.5%) | $12.64 | $11.92 | 756,691 | $786.83 M |
| 07/24/2024 | $11.90 | $11.97 (0.59%) | $12.27 | $11.82 | 628,400 | $758.32 M |
| 07/23/2024 | $12.30 | $11.91 (-3.17%) | $12.30 | $11.90 | 791,624 | $754.52 M |
| 07/22/2024 | $12.43 | $12.30 (-1.05%) | $12.62 | $12.10 | 972,787 | $779.23 M |
| 07/19/2024 | $13.64 | $12.01 (-11.95%) | $13.66 | $11.82 | 3.17 M | $760.86 M |
| 07/18/2024 | $14.43 | $13.58 (-5.89%) | $14.50 | $13.43 | 1.73 M | $860.32 M |
| 07/17/2024 | $15.12 | $14.59 (-3.51%) | $15.15 | $14.26 | 865,790 | $924.31 M |
| 07/16/2024 | $15.23 | $15.27 (0.26%) | $15.40 | $14.00 | 795,681 | $967.39 M |
| 07/15/2024 | $15.49 | $15.42 (-0.45%) | $15.60 | $14.00 | 1.13 M | $976.89 M |
| 07/12/2024 | $15.56 | $15.78 (1.41%) | $15.92 | $15.49 | 893,795 | $999.69 M |
| 07/11/2024 | $15.36 | $15.32 (-0.26%) | $15.66 | $15.10 | 751,216 | $970.55 M |
| 07/10/2024 | $14.55 | $15.02 (3.23%) | $15.26 | $14.55 | 671,531 | $951.55 M |
| 07/09/2024 | $14.44 | $14.62 (1.25%) | $14.77 | $14.28 | 482,130 | $926.21 M |
| 07/08/2024 | $14.55 | $14.38 (-1.17%) | $14.55 | $14.13 | 453,557 | $911.00 M |
| 07/05/2024 | $14.55 | $14.59 (0.27%) | $14.68 | $14.24 | 646,480 | $924.31 M |
| 07/03/2024 | $14.00 | $14.39 (2.79%) | $14.73 | $13.85 | 761,403 | $911.64 M |
| 07/02/2024 | $14.12 | $13.77 (-2.48%) | $14.68 | $13.60 | 826,829 | $872.36 M |
| 07/01/2024 | $13.71 | $14.12 (2.99%) | $14.48 | $13.60 | 950,278 | $894.53 M |