5 DAY PERFORMANCE
-29.47%
1 MONTH PERFORMANCE
-37.44%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
+31.60%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+17.49%
EHang Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.78 | $21.77 (-0.05%) | $23.05 | $21.40 | 2.30 M | $1.35 B |
| 03/12/2025 | $24.94 | $21.63 (-13.27%) | $25.06 | $21.20 | 6.07 M | $1.34 B |
| 03/11/2025 | $22.33 | $22.45 (0.54%) | $22.68 | $21.42 | 2.26 M | $1.39 B |
| 03/10/2025 | $21.98 | $21.36 (-2.82%) | $22.44 | $20.82 | 1.61 M | $1.32 B |
| 03/07/2025 | $22.90 | $22.67 (-1%) | $23.66 | $21.92 | 1.25 M | $1.40 B |
| 03/06/2025 | $23.55 | $22.89 (-2.8%) | $24.50 | $22.65 | 2.84 M | $1.42 B |
| 03/05/2025 | $22.02 | $23.82 (8.17%) | $23.95 | $21.59 | 2.07 M | $1.48 B |
| 03/04/2025 | $20.85 | $21.11 (1.25%) | $21.53 | $20.05 | 1.59 M | $1.31 B |
| 03/03/2025 | $23.38 | $20.83 (-10.91%) | $23.66 | $20.59 | 2.06 M | $1.29 B |
| 02/28/2025 | $22.37 | $22.96 (2.64%) | $23.33 | $21.88 | 1.71 M | $1.42 B |
| 02/27/2025 | $25.03 | $23.65 (-5.51%) | $25.44 | $23.56 | 1.53 M | $1.46 B |
| 02/26/2025 | $24.50 | $25.25 (3.06%) | $25.73 | $24.34 | 2.33 M | $1.56 B |
| 02/25/2025 | $23.98 | $23.59 (-1.63%) | $24.65 | $23.18 | 1.99 M | $1.46 B |
| 02/24/2025 | $24.54 | $23.53 (-4.12%) | $24.54 | $22.16 | 3.80 M | $1.46 B |
| 02/21/2025 | $26.81 | $25.23 (-5.89%) | $28.59 | $25.16 | 3.87 M | $1.56 B |
| 02/20/2025 | $26.99 | $26.07 (-3.41%) | $27.67 | $25.81 | 2.34 M | $1.61 B |
| 02/19/2025 | $27.00 | $26.45 (-2.04%) | $27.71 | $26.28 | 2.34 M | $1.64 B |
| 02/18/2025 | $26.38 | $26.34 (-0.15%) | $27.21 | $25.15 | 2.74 M | $1.63 B |
| 02/14/2025 | $27.38 | $25.56 (-6.65%) | $29.76 | $24.41 | 4.86 M | $1.58 B |
| 02/13/2025 | $24.10 | $25.81 (7.1%) | $26.33 | $23.90 | 3.69 M | $1.60 B |
| 02/12/2025 | $21.00 | $25.14 (19.71%) | $25.44 | $21.00 | 8.03 M | $1.56 B |
| 02/11/2025 | $19.71 | $20.71 (5.07%) | $20.99 | $19.70 | 2.75 M | $1.28 B |
| 02/10/2025 | $21.00 | $20.50 (-2.38%) | $21.07 | $20.01 | 3.25 M | $1.27 B |
| 02/07/2025 | $18.68 | $20.40 (9.21%) | $20.63 | $18.40 | 5.20 M | $1.26 B |
| 02/06/2025 | $16.93 | $18.20 (7.5%) | $18.66 | $16.93 | 4.19 M | $1.13 B |
| 02/05/2025 | $17.10 | $16.97 (-0.76%) | $17.10 | $16.42 | 872,184 | $1.05 B |
| 02/04/2025 | $17.05 | $16.95 (-0.59%) | $17.32 | $16.64 | 1.28 M | $1.05 B |
| 02/03/2025 | $16.38 | $16.69 (1.89%) | $16.80 | $16.20 | 1.22 M | $1.03 B |
| 01/31/2025 | $17.13 | $16.99 (-0.82%) | $17.49 | $16.67 | 1.74 M | $1.05 B |
| 01/30/2025 | $16.75 | $17.22 (2.81%) | $17.44 | $16.75 | 1.79 M | $1.07 B |
| 01/29/2025 | $17.00 | $16.73 (-1.59%) | $17.32 | $16.60 | 1.21 M | $1.04 B |
| 01/28/2025 | $16.45 | $17.00 (3.34%) | $17.07 | $15.95 | 1.09 M | $1.05 B |
| 01/27/2025 | $16.47 | $16.45 (-0.12%) | $16.65 | $16.06 | 1.53 M | $1.02 B |
| 01/24/2025 | $16.16 | $16.59 (2.66%) | $17.17 | $16.12 | 3.43 M | $1.03 B |
| 01/23/2025 | $15.45 | $15.99 (3.5%) | $16.02 | $15.45 | 873,142 | $990.31 M |
| 01/22/2025 | $15.59 | $15.75 (1.03%) | $15.94 | $15.43 | 1.05 M | $975.44 M |
| 01/21/2025 | $15.84 | $15.66 (-1.14%) | $16.13 | $15.56 | 1.51 M | $969.87 M |
| 01/17/2025 | $15.12 | $15.55 (2.84%) | $15.65 | $14.97 | 1.36 M | $963.06 M |
| 01/16/2025 | $15.07 | $15.13 (0.4%) | $15.23 | $14.92 | 774,139 | $937.05 M |
| 01/15/2025 | $15.07 | $14.97 (-0.66%) | $15.20 | $14.87 | 1.18 M | $927.14 M |
| 01/14/2025 | $14.52 | $14.95 (2.96%) | $15.45 | $14.48 | 2.11 M | $925.90 M |
| 01/13/2025 | $14.25 | $14.10 (-1.05%) | $14.27 | $13.88 | 1.17 M | $873.26 M |
| 01/10/2025 | $14.41 | $14.48 (0.49%) | $14.74 | $14.13 | 1.58 M | $896.79 M |
| 01/08/2025 | $14.90 | $14.70 (-1.34%) | $15.14 | $14.42 | 1.54 M | $910.42 M |
| 01/07/2025 | $15.98 | $15.18 (-5.01%) | $16.07 | $15.11 | 1.64 M | $940.14 M |
| 01/06/2025 | $15.81 | $15.99 (1.14%) | $16.45 | $15.62 | 1.91 M | $990.31 M |
| 01/03/2025 | $15.77 | $15.42 (-2.22%) | $15.78 | $14.96 | 1.97 M | $955.01 M |
| 01/02/2025 | $15.85 | $15.67 (-1.14%) | $16.64 | $15.43 | 2.15 M | $970.49 M |
| 12/31/2024 | $16.82 | $15.75 (-6.36%) | $16.98 | $15.68 | 1.88 M | $975.44 M |
| 12/30/2024 | $15.92 | $15.66 (-1.63%) | $16.06 | $15.19 | 1.31 M | $969.87 M |
| 12/27/2024 | $16.64 | $16.03 (-3.67%) | $17.01 | $15.40 | 2.45 M | $992.79 M |
| 12/26/2024 | $15.73 | $16.25 (3.31%) | $17.45 | $15.62 | 3.87 M | $1.01 B |
| 12/24/2024 | $15.01 | $15.24 (1.53%) | $15.65 | $14.79 | 1.02 M | $943.86 M |
| 12/23/2024 | $15.13 | $14.97 (-1.06%) | $15.53 | $14.82 | 1.08 M | $927.14 M |
| 12/20/2024 | $13.96 | $15.01 (7.52%) | $15.30 | $13.93 | 2.50 M | $929.61 M |
| 12/19/2024 | $14.00 | $14.02 (0.14%) | $14.22 | $13.82 | 1.07 M | $868.30 M |
| 12/18/2024 | $14.50 | $13.94 (-3.86%) | $14.68 | $13.71 | 1.32 M | $863.35 M |
| 12/17/2024 | $14.50 | $14.61 (0.76%) | $14.81 | $14.28 | 776,854 | $904.84 M |
| 12/16/2024 | $15.08 | $14.38 (-4.64%) | $15.14 | $14.16 | 2.02 M | $890.60 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.
