5 DAY PERFORMANCE
+184.06%
1 MONTH PERFORMANCE
+157.89%
3 MONTH PERFORMANCE
+103.11%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-10.77%
1 YEAR PERFORMANCE
-36.64%
EHang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.09 | $4.17 (1.96%) | $4.28 | $4.04 | 518.44 K | $159.68 M |
| 10/08/2026 | $4.07 | $4.08 (0.25%) | $4.13 | $4.01 | 769.98 K | $154.94 M |
| 10/07/2026 | $4.03 | $4.14 (2.73%) | $4.14 | $3.95 | 857.60 K | $157.22 M |
| 10/06/2026 | $4.03 | $4.10 (1.74%) | $4.17 | $4.01 | 905.42 K | $155.70 M |
| 10/05/2026 | $4.14 | $4.03 (-2.66%) | $4.14 | $4.02 | 906.93 K | $153.04 M |
| 10/02/2026 | $4.15 | $4.14 (-0.24%) | $4.29 | $4.05 | 748.10 K | $157.22 M |
| 10/01/2026 | $4.22 | $4.08 (-3.32%) | $4.24 | $4.08 | 747.07 K | $154.94 M |
| 09/30/2026 | $4.38 | $4.22 (-3.65%) | $4.43 | $4.21 | 1.03 M | $160.25 M |
| 09/29/2026 | $4.46 | $4.35 (-2.47%) | $4.48 | $4.34 | 434.32 K | $165.19 M |
| 09/28/2026 | $4.50 | $4.40 (-2.22%) | $4.54 | $4.38 | 602.23 K | $167.09 M |
| 09/25/2026 | $4.55 | $4.51 (-0.88%) | $4.60 | $4.48 | 428.82 K | $171.27 M |
| 09/24/2026 | $4.53 | $4.54 (0.22%) | $4.55 | $4.38 | 552.31 K | $172.41 M |
| 09/23/2026 | $4.72 | $4.58 (-2.97%) | $4.72 | $4.53 | 382.08 K | $173.93 M |
| 09/22/2026 | $4.77 | $4.73 (-0.84%) | $4.77 | $4.62 | 332.70 K | $179.62 M |
| 09/21/2026 | $4.64 | $4.73 (1.94%) | $4.76 | $4.53 | 527.24 K | $179.62 M |
| 09/18/2026 | $4.62 | $4.58 (-0.87%) | $4.65 | $4.49 | 774.15 K | $173.93 M |
| 09/17/2026 | $4.63 | $4.62 (-0.22%) | $4.70 | $4.58 | 423.87 K | $175.44 M |
| 09/16/2026 | $4.49 | $4.54 (1.11%) | $4.66 | $4.40 | 695.03 K | $172.41 M |
| 09/15/2026 | $4.36 | $4.52 (3.67%) | $4.54 | $4.31 | 774.20 K | $171.65 M |
| 09/14/2026 | $4.54 | $4.51 (-0.66%) | $4.64 | $4.48 | 523.75 K | $171.27 M |
| 09/11/2026 | $4.50 | $4.53 (0.67%) | $4.66 | $4.49 | 855.73 K | $172.03 M |
| 09/10/2026 | $4.50 | $4.43 (-1.56%) | $4.58 | $4.41 | 531.64 K | $168.23 M |
| 09/09/2026 | $4.79 | $4.56 (-4.8%) | $4.82 | $4.55 | 627.91 K | $173.17 M |
| 09/08/2026 | $4.69 | $4.80 (2.35%) | $4.91 | $4.65 | 807.05 K | $182.28 M |
| 09/04/2026 | $4.57 | $4.69 (2.63%) | $4.74 | $4.49 | 664.48 K | $178.10 M |
| 09/03/2026 | $4.52 | $4.56 (0.88%) | $4.64 | $4.51 | 548.04 K | $173.17 M |
| 09/02/2026 | $4.44 | $4.52 (1.8%) | $4.56 | $4.40 | 559.77 K | $171.65 M |
| 09/01/2026 | $4.46 | $4.44 (-0.45%) | $4.49 | $4.35 | 779.31 K | $168.61 M |
| 08/31/2026 | $4.52 | $4.49 (-0.66%) | $4.64 | $4.44 | 660.36 K | $170.51 M |
| 08/28/2026 | $4.58 | $4.51 (-1.53%) | $4.64 | $4.42 | 1.13 M | $171.27 M |
| 08/27/2026 | $4.90 | $4.66 (-4.9%) | $4.93 | $4.61 | 810.04 K | $176.96 M |
| 08/26/2026 | $4.77 | $4.86 (1.89%) | $4.93 | $4.75 | 671.13 K | $184.56 M |
| 08/25/2026 | $5.10 | $4.83 (-5.29%) | $5.25 | $4.57 | 2.83 M | $183.42 M |
| 08/24/2026 | $5.52 | $5.20 (-5.8%) | $5.52 | $5.18 | 690.61 K | $197.47 M |
| 08/21/2026 | $5.54 | $5.51 (-0.54%) | $5.63 | $5.39 | 660.59 K | $207.99 M |
| 08/20/2026 | $5.71 | $5.50 (-3.68%) | $5.80 | $5.42 | 741.60 K | $207.62 M |
| 08/19/2026 | $5.70 | $5.76 (1.05%) | $5.81 | $5.60 | 589.90 K | $217.43 M |
| 08/18/2026 | $5.59 | $5.67 (1.43%) | $5.73 | $5.55 | 325.51 K | $214.03 M |
| 08/17/2026 | $5.91 | $5.71 (-3.38%) | $5.95 | $5.67 | 466.54 K | $215.54 M |
| 08/14/2026 | $5.93 | $5.93 (0%) | $6.15 | $5.83 | 762.50 K | $223.85 M |
| 08/13/2026 | $5.72 | $5.83 (1.92%) | $5.88 | $5.70 | 313.34 K | $220.07 M |
| 08/12/2026 | $5.87 | $5.70 (-2.9%) | $5.89 | $5.65 | 316.82 K | $215.17 M |
| 08/11/2026 | $5.67 | $5.77 (1.76%) | $5.87 | $5.54 | 556.16 K | $217.81 M |
| 08/10/2026 | $5.74 | $5.69 (-0.87%) | $5.83 | $5.64 | 531.10 K | $214.79 M |
| 08/07/2026 | $5.40 | $5.74 (6.3%) | $5.79 | $5.40 | 647.40 K | $216.68 M |
| 08/06/2026 | $5.30 | $5.33 (0.57%) | $5.35 | $5.23 | 476.48 K | $201.20 M |
| 08/05/2026 | $5.48 | $5.35 (-2.37%) | $5.48 | $5.33 | 324.08 K | $201.95 M |
| 08/04/2026 | $5.52 | $5.50 (-0.36%) | $5.59 | $5.40 | 615.15 K | $207.62 M |
| 08/03/2026 | $5.15 | $5.42 (5.24%) | $5.43 | $5.14 | 622.70 K | $204.60 M |
| 07/31/2026 | $5.19 | $5.13 (-1.16%) | $5.22 | $5.01 | 325.91 K | $193.65 M |
| 07/30/2026 | $5.00 | $5.18 (3.6%) | $5.22 | $4.95 | 533.12 K | $195.54 M |
| 07/29/2026 | $5.24 | $4.94 (-5.73%) | $5.30 | $4.93 | 645.02 K | $186.48 M |
| 07/28/2026 | $5.21 | $5.24 (0.58%) | $5.35 | $5.05 | 605.33 K | $197.80 M |
| 07/27/2026 | $4.96 | $5.25 (5.85%) | $5.29 | $4.96 | 935.35 K | $198.18 M |
| 07/24/2026 | $5.07 | $4.90 (-3.35%) | $5.09 | $4.89 | 602.06 K | $184.97 M |
| 07/23/2026 | $5.23 | $5.09 (-2.68%) | $5.42 | $5.07 | 538.80 K | $192.14 M |
| 07/22/2026 | $5.30 | $5.24 (-1.13%) | $5.55 | $5.23 | 597.70 K | $197.80 M |
| 07/21/2026 | $5.30 | $5.32 (0.38%) | $5.43 | $5.22 | 1.35 M | $200.82 M |
| 07/20/2026 | $5.11 | $5.22 (2.15%) | $5.26 | $4.99 | 1.28 M | $197.05 M |
| 07/17/2026 | $5.25 | $5.12 (-2.48%) | $5.36 | $5.05 | 896.97 K | $193.27 M |
| 07/16/2026 | $5.64 | $5.32 (-5.67%) | $5.64 | $5.31 | 776.00 K | $200.82 M |
| 07/15/2026 | $5.46 | $5.47 (0.18%) | $5.79 | $5.43 | 998.05 K | $206.48 M |
| 07/14/2026 | $5.39 | $5.45 (1.11%) | $5.48 | $5.27 | 1.09 M | $205.73 M |
| 07/13/2026 | $5.58 | $5.41 (-3.05%) | $5.67 | $5.40 | 868.92 K | $204.22 M |
| 07/10/2026 | $5.82 | $5.59 (-3.95%) | $5.91 | $5.58 | 1.01 M | $211.01 M |
| 07/09/2026 | $5.54 | $5.79 (4.51%) | $5.99 | $5.45 | 1.29 M | $218.56 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.
