Want to see EH full AI Analyst Report?
Ehang Holdings (EH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.55 | 3.74 | 3.53 | 3.59 | 3.59 | -2.18% | 1,415,325 | 2.14 |
| Oct 29, 2026 | 3.62 | 3.67 | 3.53 | 3.67 | 3.67 | -0.27% | 329,556 | 0.50 |
| Oct 28, 2026 | 3.71 | 3.73 | 3.56 | 3.68 | 3.68 | +0.00% | 413,035 | 0.62 |
| Oct 27, 2026 | 3.53 | 3.70 | 3.53 | 3.68 | 3.68 | +4.55% | 430,800 | 0.65 |
| Oct 26, 2026 | 3.45 | 3.62 | 3.33 | 3.52 | 3.52 | +3.68% | 715,790 | 1.08 |
| Oct 23, 2026 | 3.39 | 3.41 | 3.31 | 3.40 | 3.40 | +0.15% | 519,292 | 0.78 |
| Oct 22, 2026 | 3.43 | 3.51 | 3.37 | 3.39 | 3.39 | -3.97% | 573,381 | 0.85 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.34 | 3.53 | 3.53 | -0.70% | 1,000,791 | 1.51 |
| Oct 20, 2026 | 3.52 | 3.66 | 3.49 | 3.56 | 3.56 | +0.14% | 454,033 | 0.68 |
| Oct 19, 2026 | 3.61 | 3.70 | 3.54 | 3.55 | 3.55 | -1.66% | 574,548 | 0.86 |
| Oct 16, 2026 | 3.95 | 3.96 | 3.58 | 3.61 | 3.61 | -7.44% | 793,320 | 1.17 |
| Oct 15, 2026 | 3.74 | 3.92 | 3.65 | 3.90 | 3.90 | +3.17% | 855,947 | 1.25 |
| Oct 14, 2026 | 3.81 | 3.86 | 3.74 | 3.78 | 3.78 | -1.05% | 654,469 | 0.95 |
| Oct 13, 2026 | 3.92 | 4.00 | 3.81 | 3.82 | 3.82 | -3.78% | 753,462 | 1.10 |
| Oct 12, 2026 | 4.19 | 4.19 | 3.95 | 3.97 | 3.97 | -5.25% | 908,685 | 1.32 |
| Oct 09, 2026 | 4.09 | 4.28 | 4.04 | 4.19 | 4.19 | +2.70% | 747,993 | 1.08 |
| Oct 08, 2026 | 4.07 | 4.13 | 4.01 | 4.08 | 4.08 | -1.45% | 769,981 | 1.11 |
| Oct 07, 2026 | 4.03 | 4.15 | 3.95 | 4.14 | 4.14 | +0.98% | 857,590 | 1.23 |
| Oct 06, 2026 | 4.03 | 4.17 | 4.01 | 4.10 | 4.10 | +1.74% | 905,421 | 1.29 |
| Oct 05, 2026 | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | -2.66% | 905,448 | 1.27 |
| Oct 02, 2026 | 4.15 | 4.29 | 4.05 | 4.14 | 4.14 | +1.47% | 748,101 | 1.03 |
| Oct 01, 2026 | 4.22 | 4.24 | 4.08 | 4.08 | 4.08 | -3.32% | 746,683 | 0.98 |
| Sep 30, 2026 | 4.38 | 4.43 | 4.21 | 4.22 | 4.22 | -2.99% | 1,033,512 | 1.39 |
| Sep 29, 2026 | 4.46 | 4.48 | 4.34 | 4.35 | 4.35 | -1.14% | 434,319 | 0.58 |
| Sep 28, 2026 | 4.50 | 4.54 | 4.38 | 4.40 | 4.40 | -2.44% | 602,230 | 0.80 |
| Sep 25, 2026 | 4.55 | 4.60 | 4.48 | 4.51 | 4.51 | -0.66% | 428,820 | 0.56 |
| Sep 24, 2026 | 4.53 | 4.55 | 4.38 | 4.54 | 4.54 | -0.87% | 552,308 | 0.72 |
| Sep 23, 2026 | 4.72 | 4.72 | 4.53 | 4.58 | 4.58 | -3.17% | 382,083 | 0.49 |
| Sep 22, 2026 | 4.77 | 4.77 | 4.62 | 4.73 | 4.73 | +0.00% | 332,696 | 0.42 |
| Sep 21, 2026 | 4.64 | 4.76 | 4.53 | 4.73 | 4.73 | +3.28% | 527,237 | 0.66 |
| Sep 18, 2026 | 4.62 | 4.65 | 4.49 | 4.58 | 4.58 | -0.87% | 774,149 | 0.97 |
| Sep 17, 2026 | 4.63 | 4.70 | 4.58 | 4.62 | 4.62 | +1.76% | 423,522 | 0.52 |
| Sep 16, 2026 | 4.49 | 4.66 | 4.40 | 4.54 | 4.54 | +0.44% | 695,028 | 0.84 |
| Sep 15, 2026 | 4.36 | 4.54 | 4.31 | 4.52 | 4.52 | +0.22% | 774,194 | 0.92 |
| Sep 14, 2026 | 4.54 | 4.64 | 4.48 | 4.51 | 4.51 | -0.44% | 523,754 | 0.62 |
| Sep 11, 2026 | 4.50 | 4.66 | 4.49 | 4.53 | 4.53 | +2.26% | 855,726 | 0.98 |
| Sep 10, 2026 | 4.50 | 4.58 | 4.41 | 4.43 | 4.43 | -2.85% | 531,644 | 0.61 |
| Sep 09, 2026 | 4.79 | 4.82 | 4.55 | 4.56 | 4.56 | -5.00% | 627,909 | 0.70 |
| Sep 08, 2026 | 4.69 | 4.91 | 4.65 | 4.80 | 4.80 | +2.35% | 807,048 | 0.88 |
| Sep 07, 2026 | 4.57 | 4.74 | 4.49 | 4.69 | 4.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.57 | 4.74 | 4.49 | 4.69 | 4.69 | +2.85% | 664,476 | 0.65 |
| Sep 03, 2026 | 4.52 | 4.64 | 4.51 | 4.56 | 4.56 | +0.88% | 545,829 | 0.51 |
| Sep 02, 2026 | 4.44 | 4.56 | 4.40 | 4.52 | 4.52 | +1.80% | 559,768 | 0.51 |
| Sep 01, 2026 | 4.46 | 4.49 | 4.35 | 4.44 | 4.44 | -1.11% | 778,076 | 0.71 |
| Aug 31, 2026 | 4.52 | 4.64 | 4.44 | 4.49 | 4.49 | -0.44% | 660,357 | 0.60 |
| Aug 28, 2026 | 4.58 | 4.64 | 4.42 | 4.51 | 4.51 | -3.22% | 1,127,763 | 1.03 |
| Aug 27, 2026 | 4.90 | 4.93 | 4.61 | 4.66 | 4.66 | -4.02% | 810,044 | 0.74 |
| Aug 26, 2026 | 4.77 | 4.93 | 4.75 | 4.86 | 4.86 | +0.52% | 671,125 | 0.61 |
| Aug 25, 2026 | 5.10 | 5.25 | 4.57 | 4.83 | 4.83 | -7.12% | 2,809,131 | 2.61 |
| Aug 24, 2026 | 5.52 | 5.52 | 5.18 | 5.20 | 5.20 | -5.63% | 690,608 | 0.64 |