EHang Holdings Limited - ADS (EH)

Last Price13.96

Change-0.14 (-0.99%)

NASDAQ · Last Trade: Jan 10th, 5:36 AM EST

Historical Prices For EHang Holdings Limited - ADS (EH)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	14.31	14.35	13.65	13.96	883,536	13.96
1/08/2026	14.23	14.54	13.80	14.10	819,696	14.10
1/07/2026	14.28	14.32	14.02	14.16	335,781	14.16
1/06/2026	14.43	14.50	14.19	14.34	353,567	14.34
1/05/2026	14.60	14.63	14.04	14.27	1,394,982	14.27
1/02/2026	13.62	14.50	13.61	14.44	1,166,398	14.44
12/31/2025	13.50	13.64	13.16	13.18	771,124	13.18
12/30/2025	12.90	13.66	12.88	13.53	1,883,904	13.53
12/29/2025	13.00	13.06	12.76	12.79	905,717	12.79
12/26/2025	13.41	13.44	13.07	13.10	627,133	13.10
12/24/2025	13.39	13.46	13.30	13.41	214,650	13.41
12/23/2025	13.48	13.57	13.26	13.44	551,219	13.44
12/22/2025	13.93	14.02	13.65	13.69	726,454	13.69
12/19/2025	13.12	13.74	13.10	13.67	913,485	13.67
12/18/2025	13.19	13.27	12.95	13.06	719,160	13.06
12/17/2025	13.28	13.43	12.87	12.91	1,006,683	12.91
12/16/2025	13.19	13.47	13.02	13.26	805,614	13.26
12/15/2025	14.00	14.03	13.23	13.31	912,476	13.31
12/12/2025	14.04	14.54	13.90	14.10	684,211	14.10
12/11/2025	13.62	14.01	13.51	13.98	694,822	13.98
12/10/2025	13.98	14.24	13.89	13.91	655,508	13.91
12/09/2025	14.20	14.25	14.00	14.07	638,577	14.07
12/08/2025	14.43	14.50	14.30	14.41	604,714	14.41
12/05/2025	14.35	14.59	14.30	14.37	530,257	14.37
12/04/2025	13.90	14.38	13.86	14.32	664,598	14.32
12/03/2025	13.80	13.85	13.48	13.71	797,327	13.71
12/02/2025	14.00	14.04	13.56	13.82	1,729,851	13.82
12/01/2025	14.06	14.47	13.85	13.96	838,904	13.96
11/28/2025	13.99	14.42	13.80	14.26	778,750	14.26
11/26/2025	13.10	14.05	12.71	13.63	2,005,129	13.63
11/25/2025	13.61	13.84	13.40	13.43	1,912,521	13.43
11/24/2025	14.22	14.28	13.85	14.15	1,246,879	14.15
11/21/2025	14.02	14.47	13.79	14.17	3,132,182	14.17
11/20/2025	14.51	14.78	14.13	14.15	909,472	14.15
11/19/2025	14.48	14.48	14.08	14.36	674,763	14.36
11/18/2025	14.67	14.83	14.26	14.62	773,274	14.62
11/17/2025	15.20	15.32	14.82	14.83	1,007,314	14.83
11/14/2025	15.30	15.61	15.06	15.11	1,068,158	15.11
11/13/2025	16.08	16.15	15.59	15.63	730,711	15.63
11/12/2025	16.33	16.44	16.10	16.12	444,217	16.12
11/11/2025	16.39	16.49	16.11	16.24	516,125	16.24
11/10/2025	16.86	16.86	16.33	16.39	748,443	16.39
11/07/2025	16.11	16.53	15.54	16.52	1,487,380	16.52
11/06/2025	16.55	17.07	16.19	16.37	2,199,238	16.37
11/05/2025	16.86	17.08	16.52	16.55	1,006,459	16.55
11/04/2025	17.45	17.59	16.65	16.92	1,566,558	16.92
11/03/2025	18.36	18.65	17.49	17.87	1,351,012	17.87
10/31/2025	18.20	18.46	17.95	18.41	803,479	18.41
10/30/2025	18.41	18.79	17.95	18.10	1,101,302	18.10
10/29/2025	17.50	19.02	17.30	18.94	1,930,389	18.94
10/28/2025	17.54	17.58	17.15	17.39	829,507	17.39
10/27/2025	17.94	18.00	17.49	17.86	1,198,017	17.86
10/24/2025	17.98	18.08	17.41	17.56	860,021	17.56
10/23/2025	17.78	17.99	17.58	17.80	794,931	17.80
10/22/2025	17.62	17.84	17.21	17.66	824,999	17.66
10/21/2025	17.92	18.20	17.47	18.02	564,098	18.02
10/20/2025	17.40	18.07	17.35	17.99	934,379	17.99
10/17/2025	17.43	17.59	17.04	17.29	1,862,218	17.29
10/16/2025	18.32	18.33	17.73	17.94	935,306	17.94
10/15/2025	18.43	18.86	18.06	18.22	833,365	18.22
10/14/2025	17.45	18.29	17.22	18.23	1,075,577	18.23
10/13/2025	17.90	18.60	17.89	18.04	1,846,322	18.04
10/10/2025	18.47	18.49	16.84	17.22	2,745,907	17.22