5 DAY PERFORMANCE
+104.17%
1 MONTH PERFORMANCE
+140.00%
3 MONTH PERFORMANCE
+20.25%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-10.77%
1 YEAR PERFORMANCE
-36.47%
EHang Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.45 | $5.63 (3.3%) | $5.71 | $5.32 | 1.60 M | $212.52 M |
| 07/07/2026 | $5.81 | $5.52 (-4.99%) | $6.00 | $5.48 | 1.34 M | $208.37 M |
| 07/06/2026 | $5.91 | $5.78 (-2.2%) | $5.99 | $5.38 | 3.17 M | $218.19 M |
| 07/02/2026 | $6.79 | $6.31 (-7.07%) | $6.98 | $6.28 | 681.02 K | $238.19 M |
| 07/01/2026 | $6.55 | $6.72 (2.6%) | $6.95 | $6.53 | 781.30 K | $253.67 M |
| 06/30/2026 | $6.30 | $6.55 (3.97%) | $6.68 | $6.30 | 1.21 M | $247.25 M |
| 06/29/2026 | $6.19 | $6.33 (2.26%) | $6.40 | $5.97 | 1.01 M | $238.95 M |
| 06/26/2026 | $6.09 | $6.13 (0.66%) | $6.26 | $6.03 | 1.07 M | $231.40 M |
| 06/25/2026 | $6.60 | $6.31 (-4.39%) | $6.61 | $6.19 | 956.85 K | $238.19 M |
| 06/24/2026 | $6.45 | $6.63 (2.79%) | $6.98 | $6.41 | 751.90 K | $250.27 M |
| 06/23/2026 | $6.59 | $6.50 (-1.37%) | $6.86 | $6.46 | 1.08 M | $245.37 M |
| 06/22/2026 | $6.89 | $6.84 (-0.73%) | $7.11 | $6.64 | 1.20 M | $258.20 M |
| 06/18/2026 | $7.25 | $7.03 (-3.03%) | $7.25 | $6.92 | 1.80 M | $265.37 M |
| 06/17/2026 | $7.05 | $7.06 (0.14%) | $7.49 | $7.03 | 1.20 M | $266.50 M |
| 06/16/2026 | $7.40 | $7.06 (-4.59%) | $7.88 | $7.06 | 1.43 M | $266.50 M |
| 06/15/2026 | $6.91 | $7.60 (9.99%) | $7.98 | $6.91 | 2.01 M | $286.89 M |
| 06/12/2026 | $6.80 | $6.63 (-2.5%) | $6.85 | $6.50 | 1.07 M | $250.27 M |
| 06/11/2026 | $6.88 | $6.82 (-0.87%) | $6.91 | $6.55 | 1.56 M | $257.44 M |
| 06/10/2026 | $6.95 | $6.82 (-1.87%) | $7.40 | $6.75 | 2.14 M | $257.44 M |
| 06/09/2026 | $7.90 | $6.68 (-15.44%) | $7.90 | $6.50 | 6.03 M | $252.16 M |
| 06/08/2026 | $8.49 | $8.71 (2.59%) | $8.90 | $8.18 | 1.64 M | $328.79 M |
| 06/05/2026 | $9.07 | $7.90 (-12.9%) | $9.07 | $7.72 | 3.15 M | $289.66 M |
| 06/04/2026 | $9.34 | $9.23 (-1.18%) | $9.38 | $8.95 | 1.99 M | $338.43 M |
| 06/03/2026 | $10.10 | $9.78 (-3.17%) | $10.10 | $9.47 | 1.03 M | $358.60 M |
| 06/02/2026 | $9.97 | $10.22 (2.51%) | $10.48 | $9.93 | 1.20 M | $374.73 M |
| 06/01/2026 | $9.88 | $9.83 (-0.51%) | $10.14 | $9.80 | 689.10 K | $360.43 M |
| 05/29/2026 | $10.26 | $10.16 (-0.97%) | $10.26 | $9.85 | 1.24 M | $372.53 M |
| 05/28/2026 | $9.42 | $10.26 (8.92%) | $10.39 | $9.34 | 1.07 M | $376.20 M |
| 05/27/2026 | $9.44 | $9.55 (1.17%) | $9.61 | $9.33 | 783.32 K | $350.16 M |
| 05/26/2026 | $9.87 | $9.51 (-3.65%) | $10.10 | $9.50 | 784.29 K | $348.70 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.
