5 DAY PERFORMANCE
+14.17%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
-24.76%
YEAR-TO-DATE PERFORMANCE
-10.77%
1 YEAR PERFORMANCE
-38.88%
EHang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.75 | $10.16 (4.21%) | $10.32 | $9.61 | 676.04 K | $369.24 M |
| 05/12/2026 | $10.10 | $9.85 (-2.48%) | $10.15 | $9.59 | 756.50 K | $367.74 M |
| 05/11/2026 | $10.15 | $10.21 (0.59%) | $10.46 | $10.06 | 552.15 K | $381.19 M |
| 05/08/2026 | $10.50 | $10.30 (-1.9%) | $10.54 | $10.15 | 267.77 K | $384.55 M |
| 05/07/2026 | $10.54 | $10.41 (-1.23%) | $10.68 | $10.30 | 457.18 K | $388.65 M |
| 05/06/2026 | $10.25 | $10.50 (2.44%) | $10.58 | $10.20 | 528.13 K | $392.01 M |
| 05/05/2026 | $10.26 | $10.12 (-1.36%) | $10.29 | $9.97 | 375.40 K | $377.83 M |
| 05/04/2026 | $10.13 | $10.15 (0.2%) | $10.40 | $10.04 | 477.90 K | $378.95 M |
| 05/01/2026 | $9.75 | $10.15 (4.1%) | $10.19 | $9.69 | 449.60 K | $378.95 M |
| 04/30/2026 | $9.35 | $9.76 (4.39%) | $9.78 | $9.35 | 604.46 K | $364.38 M |
| 04/29/2026 | $9.99 | $9.28 (-7.11%) | $10.00 | $9.25 | 788.00 K | $346.46 M |
| 04/28/2026 | $9.90 | $9.86 (-0.4%) | $10.03 | $9.79 | 450.20 K | $368.12 M |
| 04/27/2026 | $10.12 | $10.04 (-0.79%) | $10.18 | $9.91 | 614.02 K | $374.84 M |
| 04/24/2026 | $10.39 | $10.21 (-1.73%) | $10.48 | $9.90 | 828.74 K | $381.19 M |
| 04/23/2026 | $10.89 | $10.37 (-4.78%) | $10.92 | $10.30 | 574.53 K | $387.16 M |
| 04/22/2026 | $11.00 | $11.05 (0.45%) | $11.13 | $10.91 | 428.37 K | $412.55 M |
| 04/21/2026 | $11.22 | $10.78 (-3.92%) | $11.31 | $10.73 | 504.80 K | $402.47 M |
| 04/20/2026 | $11.39 | $11.22 (-1.49%) | $11.47 | $11.10 | 501.39 K | $418.89 M |
| 04/17/2026 | $11.85 | $11.55 (-2.53%) | $11.94 | $11.51 | 479.80 K | $431.21 M |
| 04/16/2026 | $11.68 | $11.69 (0.09%) | $11.83 | $11.50 | 641.92 K | $436.44 M |
| 04/15/2026 | $11.34 | $11.35 (0.09%) | $11.54 | $11.20 | 496.00 K | $423.75 M |
| 04/14/2026 | $11.08 | $11.29 (1.9%) | $11.34 | $11.00 | 515.24 K | $421.51 M |
| 04/13/2026 | $10.45 | $10.81 (3.44%) | $10.90 | $10.34 | 345.96 K | $403.59 M |
| 04/10/2026 | $10.89 | $10.72 (-1.56%) | $10.98 | $10.45 | 458.40 K | $400.23 M |
| 04/09/2026 | $11.04 | $10.83 (-1.9%) | $11.14 | $10.74 | 540.81 K | $404.33 M |
| 04/08/2026 | $11.35 | $11.04 (-2.73%) | $11.40 | $10.94 | 536.35 K | $412.17 M |
| 04/07/2026 | $10.88 | $10.75 (-1.19%) | $11.09 | $10.45 | 471.10 K | $401.35 M |
| 04/06/2026 | $10.36 | $10.95 (5.69%) | $11.30 | $10.33 | 600.10 K | $408.81 M |
| 04/02/2026 | $9.76 | $10.36 (6.15%) | $10.37 | $9.75 | 491.10 K | $386.79 M |
| 04/01/2026 | $10.09 | $10.11 (0.2%) | $10.39 | $9.89 | 827.62 K | $377.45 M |
| 03/31/2026 | $9.21 | $9.71 (5.43%) | $9.78 | $9.15 | 556.90 K | $362.52 M |
| 03/30/2026 | $9.27 | $9.13 (-1.51%) | $9.48 | $9.06 | 477.00 K | $340.86 M |
| 03/27/2026 | $9.63 | $9.39 (-2.49%) | $9.68 | $9.39 | 470.40 K | $350.57 M |
| 03/26/2026 | $10.00 | $9.70 (-3%) | $10.03 | $9.66 | 452.00 K | $362.14 M |
| 03/25/2026 | $10.13 | $10.19 (0.59%) | $10.28 | $10.02 | 359.85 K | $380.44 M |
| 03/24/2026 | $10.14 | $9.89 (-2.47%) | $10.24 | $9.80 | 688.80 K | $369.24 M |
| 03/23/2026 | $10.01 | $10.23 (2.2%) | $10.30 | $9.75 | 761.54 K | $381.93 M |
| 03/20/2026 | $10.76 | $9.95 (-7.53%) | $10.80 | $9.94 | 1.03 M | $371.48 M |
| 03/19/2026 | $10.79 | $10.87 (0.74%) | $10.93 | $10.65 | 815.42 K | $405.83 M |
| 03/18/2026 | $11.59 | $11.17 (-3.62%) | $11.65 | $11.16 | 953.43 K | $417.03 M |
| 03/17/2026 | $11.98 | $11.59 (-3.26%) | $12.13 | $11.40 | 642.44 K | $432.71 M |
| 03/16/2026 | $12.11 | $12.03 (-0.66%) | $12.30 | $11.80 | 513.37 K | $449.13 M |
| 03/13/2026 | $12.23 | $11.85 (-3.11%) | $12.39 | $11.81 | 1.13 M | $442.41 M |
| 03/12/2026 | $13.33 | $12.11 (-9.15%) | $13.50 | $12.05 | 1.61 M | $452.12 M |
| 03/11/2026 | $12.01 | $12.27 (2.16%) | $12.35 | $11.90 | 587.88 K | $458.09 M |
| 03/10/2026 | $11.80 | $12.01 (1.78%) | $12.34 | $11.80 | 707.54 K | $448.39 M |
| 03/09/2026 | $11.33 | $11.76 (3.8%) | $11.80 | $11.22 | 657.20 K | $436.93 M |
| 03/06/2026 | $11.27 | $11.51 (2.13%) | $11.80 | $11.27 | 430.51 K | $427.64 M |
| 03/05/2026 | $11.46 | $11.34 (-1.05%) | $11.55 | $11.09 | 468.03 K | $421.32 M |
| 03/04/2026 | $11.22 | $11.48 (2.32%) | $11.58 | $11.19 | 393.88 K | $426.52 M |
| 03/03/2026 | $11.74 | $11.10 (-5.45%) | $11.78 | $11.07 | 894.11 K | $412.40 M |
| 03/02/2026 | $11.85 | $12.22 (3.12%) | $12.23 | $11.65 | 421.39 K | $454.02 M |
| 02/27/2026 | $12.33 | $12.27 (-0.49%) | $12.50 | $12.16 | 345.86 K | $455.87 M |
| 02/26/2026 | $12.54 | $12.60 (0.48%) | $12.66 | $12.23 | 448.48 K | $468.13 M |
| 02/25/2026 | $12.66 | $12.72 (0.47%) | $12.80 | $12.41 | 367.74 K | $472.59 M |
| 02/24/2026 | $12.12 | $12.58 (3.8%) | $12.65 | $12.05 | 378.60 K | $467.39 M |
| 02/23/2026 | $12.20 | $12.25 (0.41%) | $12.28 | $11.93 | 402.82 K | $455.13 M |
| 02/20/2026 | $12.28 | $12.20 (-0.65%) | $12.50 | $12.12 | 341.16 K | $453.27 M |
| 02/19/2026 | $12.22 | $12.34 (0.98%) | $12.45 | $12.04 | 246.67 K | $458.47 M |
| 02/18/2026 | $12.13 | $12.29 (1.32%) | $12.43 | $12.10 | 273.35 K | $456.62 M |
| 02/17/2026 | $11.80 | $12.01 (1.78%) | $12.13 | $11.61 | 341.43 K | $446.21 M |
| 02/13/2026 | $11.56 | $11.58 (0.17%) | $11.77 | $11.45 | 293.88 K | $430.24 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.
