5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-30.53%
6 MONTH PERFORMANCE
-26.91%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
-24.72%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.06 | $12.77 (-2.22%) | $13.17 | $12.76 | 535.05 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 |
| 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 |
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.
