EHang Holdings LimitedEHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.92 | $14.96 | $14.61 | $14.71 | 743,924 |
| 1/14/2026 | $14.42 | $15.27 | $14.29 | $14.87 | 1.22M |
| 1/13/2026 | $14.84 | $14.87 | $14.24 | $14.32 | 764,341 |
| 1/12/2026 | $14.19 | $15.08 | $14.13 | $14.99 | 1.69M |
| 1/9/2026 | $14.31 | $14.35 | $13.65 | $13.96 | 883,929 |
| 1/8/2026 | $14.23 | $14.54 | $13.80 | $14.10 | 819,996 |
| 1/7/2026 | $14.28 | $14.32 | $14.02 | $14.16 | 335,851 |
| 1/6/2026 | $14.43 | $14.50 | $14.19 | $14.34 | 354,639 |
| 1/5/2026 | $14.60 | $14.63 | $14.04 | $14.27 | 1.40M |
| 1/2/2026 | $13.62 | $14.50 | $13.61 | $14.44 | 1.17M |
| 12/31/2025 | $13.50 | $13.64 | $13.16 | $13.18 | 771,123 |
| 12/30/2025 | $12.90 | $13.66 | $12.88 | $13.53 | 1.89M |
| 12/29/2025 | $13.00 | $13.07 | $12.76 | $12.79 | 912,300 |
| 12/26/2025 | $13.41 | $13.44 | $13.07 | $13.10 | 627,132 |
| 12/24/2025 | $13.39 | $13.46 | $13.30 | $13.41 | 214,649 |
| 12/23/2025 | $13.48 | $13.58 | $13.26 | $13.44 | 551,600 |
| 12/22/2025 | $13.93 | $14.02 | $13.66 | $13.69 | 727,800 |
| 12/19/2025 | $13.12 | $13.74 | $13.10 | $13.67 | 913,500 |
| 12/18/2025 | $13.19 | $13.27 | $12.95 | $13.06 | 719,563 |
| 12/17/2025 | $13.28 | $13.43 | $12.87 | $12.91 | 1.01M |
| 12/16/2025 | $13.19 | $13.47 | $13.02 | $13.26 | 805,992 |
| 12/15/2025 | $14.00 | $14.03 | $13.23 | $13.31 | 914,101 |
| 12/12/2025 | $14.04 | $14.55 | $13.90 | $14.10 | 684,211 |
| 12/11/2025 | $13.62 | $14.01 | $13.51 | $13.98 | 694,976 |
| 12/10/2025 | $13.98 | $14.24 | $13.89 | $13.91 | 655,641 |
| 12/9/2025 | $14.20 | $14.25 | $14.00 | $14.07 | 639,100 |
| 12/8/2025 | $14.43 | $14.50 | $14.30 | $14.41 | 605,700 |
| 12/5/2025 | $14.35 | $14.59 | $14.30 | $14.37 | 530,256 |
| 12/4/2025 | $13.90 | $14.38 | $13.86 | $14.32 | 665,800 |
| 12/3/2025 | $13.80 | $13.85 | $13.49 | $13.71 | 799,500 |
| 12/2/2025 | $14.00 | $14.04 | $13.56 | $13.82 | 1.73M |
| 12/1/2025 | $14.06 | $14.47 | $13.85 | $13.96 | 839,258 |
| 11/28/2025 | $13.99 | $14.42 | $13.80 | $14.26 | 778,749 |
| 11/26/2025 | $13.10 | $14.05 | $12.71 | $13.63 | 2.01M |
| 11/25/2025 | $13.61 | $13.84 | $13.40 | $13.43 | 1.93M |
| 11/24/2025 | $14.22 | $14.28 | $13.85 | $14.15 | 1.26M |
| 11/21/2025 | $14.02 | $14.47 | $13.79 | $14.17 | 3.13M |
| 11/20/2025 | $14.51 | $14.78 | $14.13 | $14.15 | 917,415 |
| 11/19/2025 | $14.48 | $14.48 | $14.08 | $14.36 | 676,300 |
| 11/18/2025 | $14.67 | $14.83 | $14.26 | $14.62 | 774,800 |
| 11/17/2025 | $15.20 | $15.32 | $14.82 | $14.83 | 1.01M |
| 11/14/2025 | $15.30 | $15.61 | $15.06 | $15.11 | 1.07M |
| 11/13/2025 | $16.08 | $16.15 | $15.59 | $15.63 | 732,015 |
| 11/12/2025 | $16.33 | $16.44 | $16.10 | $16.12 | 444,360 |
| 11/11/2025 | $16.39 | $16.49 | $16.11 | $16.24 | 516,352 |
| 11/10/2025 | $16.86 | $16.86 | $16.33 | $16.39 | 748,745 |
| 11/7/2025 | $16.11 | $16.53 | $15.54 | $16.52 | 1.49M |
| 11/6/2025 | $16.55 | $17.07 | $16.19 | $16.37 | 2.20M |
| 11/5/2025 | $16.86 | $17.08 | $16.52 | $16.55 | 1.01M |
| 11/4/2025 | $17.45 | $17.59 | $16.65 | $16.92 | 1.57M |
| 11/3/2025 | $18.36 | $18.65 | $17.49 | $17.87 | 1.36M |
| 10/31/2025 | $18.20 | $18.46 | $17.95 | $18.41 | 803,500 |
| 10/30/2025 | $18.41 | $18.79 | $17.95 | $18.10 | 1.10M |
| 10/29/2025 | $17.50 | $19.02 | $17.30 | $18.94 | 1.93M |
| 10/28/2025 | $17.54 | $17.58 | $17.15 | $17.39 | 829,519 |
| 10/27/2025 | $17.94 | $18.00 | $17.49 | $17.86 | 1.20M |
| 10/24/2025 | $17.98 | $18.08 | $17.41 | $17.56 | 860,019 |
| 10/23/2025 | $17.78 | $17.99 | $17.58 | $17.80 | 795,543 |
| 10/22/2025 | $17.62 | $17.84 | $17.21 | $17.66 | 825,415 |
| 10/21/2025 | $17.92 | $18.20 | $17.47 | $18.02 | 564,100 |
| 10/20/2025 | $17.40 | $18.07 | $17.35 | $17.99 | 934,823 |
| 10/17/2025 | $17.43 | $17.59 | $17.04 | $17.29 | 1.86M |