Dark

EH
EHang Holdings Limited ADS
stock NASDAQ ADR

At Close

Oct 1, 2026 4:00:00 PM EDT

4.08USD-3.318%(-0.14)747,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:45:30 AM EDT

4.25USD+0.711%(+0.03)1,191

After-hours

Oct 1, 2026 4:32:30 PM EDT

4.08USD+0.108%(+0.00)5,635

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.2200	4.2400	4.0800	4.0800	-3.318%	747,067	0.000%
2026-09-30	4.3800	4.4300	4.2100	4.2200	-2.989%	1,033,512	-3.318%
2026-09-29	4.4600	4.4777	4.3400	4.3500	-1.136%	434,320	-6.207%
2026-09-28	4.5000	4.5400	4.3750	4.4000	-2.439%	602,231	-7.273%
2026-09-25	4.5500	4.6000	4.4800	4.5100	-0.661%	428,821	-9.534%
2026-09-24	4.5300	4.5500	4.3800	4.5400	-0.873%	552,308	-10.132%
2026-09-23	4.7200	4.7200	4.5329	4.5800	-3.171%	382,083	-10.917%
2026-09-22	4.7700	4.7700	4.6150	4.7300	0.000%	332,697	-13.742%
2026-09-21	4.6400	4.7600	4.5300	4.7300	+3.275%	527,238	-13.742%
2026-09-18	4.6200	4.6500	4.4900	4.5800	-0.866%	774,149	-10.917%
2026-09-17	4.6300	4.7000	4.5800	4.6200	+1.762%	423,867	-11.688%
2026-09-16	4.4900	4.6600	4.3999	4.5400	+0.442%	695,028	-10.132%
2026-09-15	4.3600	4.5400	4.3100	4.5200	+0.222%	774,194	-9.735%
2026-09-14	4.5400	4.6350	4.4800	4.5100	-0.442%	523,755	-9.534%
2026-09-11	4.5000	4.6600	4.4850	4.5300	+2.257%	855,727	-9.934%
2026-09-10	4.5000	4.5790	4.4100	4.4300	-2.851%	531,645	-7.901%
2026-09-09	4.7900	4.8200	4.5500	4.5600	-5.000%	627,909	-10.526%
2026-09-08	4.6900	4.9050	4.6498	4.8000	+2.345%	807,049	-15.000%
2026-09-04	4.5700	4.7400	4.4900	4.6900	+2.851%	664,477	-13.006%
2026-09-03	4.5200	4.6400	4.5100	4.5600	+0.885%	548,043	-10.526%
2026-09-02	4.4400	4.5600	4.4000	4.5200	+1.802%	559,769	-9.735%
2026-09-01	4.4600	4.4850	4.3450	4.4400	-1.114%	779,306	-8.108%
2026-08-31	4.5200	4.6400	4.4400	4.4900	-0.443%	660,358	-9.131%
2026-08-28	4.5800	4.6400	4.4200	4.5100	-3.219%	1,127,939	-9.534%
2026-08-27	4.9000	4.9300	4.6100	4.6600	-4.016%	810,045	-12.446%
2026-08-26	4.7700	4.9300	4.7501	4.8550	+0.518%	671,125	-15.963%
2026-08-25	5.1000	5.2500	4.5700	4.8300	-7.115%	2,832,398	-15.528%
2026-08-24	5.5200	5.5200	5.1750	5.2000	-5.626%	690,608	-21.538%
2026-08-21	5.5400	5.6300	5.3900	5.5100	+0.182%	660,588	-25.953%
2026-08-20	5.7100	5.8000	5.4200	5.5000	-4.514%	741,589	-25.818%
2026-08-19	5.7000	5.8100	5.5950	5.7600	+1.587%	589,902	-29.167%
2026-08-18	5.5900	5.7262	5.5500	5.6700	-0.701%	325,506	-28.042%
2026-08-17	5.9100	5.9500	5.6700	5.7100	-3.710%	466,543	-28.546%
2026-08-14	5.9300	6.1500	5.8300	5.9300	+1.715%	762,457	-31.197%
2026-08-13	5.7200	5.8800	5.7000	5.8300	+2.281%	313,345	-30.017%
2026-08-12	5.8700	5.8850	5.6500	5.7000	-1.213%	316,819	-28.421%
2026-08-11	5.6700	5.8700	5.5350	5.7700	+1.406%	556,158	-29.289%
2026-08-10	5.7400	5.8300	5.6400	5.6900	-0.871%	531,098	-28.295%
2026-08-07	5.4000	5.7876	5.4000	5.7400	+7.692%	647,375	-28.920%
2026-08-06	5.3000	5.3500	5.2300	5.3300	-0.374%	476,484	-23.452%
2026-08-05	5.4800	5.4800	5.3300	5.3500	-2.727%	324,081	-23.738%
2026-08-04	5.5200	5.5900	5.4000	5.5000	+1.476%	615,148	-25.818%
2026-08-03	5.1500	5.4300	5.1400	5.4200	+5.653%	622,670	-24.723%
2026-07-31	5.1900	5.2200	5.0105	5.1300	-0.965%	325,910	-20.468%
2026-07-30	5.0000	5.2150	4.9500	5.1800	+4.858%	533,117	-21.236%
2026-07-29	5.2400	5.3000	4.9250	4.9400	-5.725%	645,018	-17.409%
2026-07-28	5.2100	5.3450	5.0450	5.2400	-0.190%	605,326	-22.137%
2026-07-27	4.9600	5.2900	4.9600	5.2500	+7.143%	935,355	-22.286%
2026-07-24	5.0700	5.0900	4.8850	4.9000	-3.733%	602,063	-16.735%
2026-07-23	5.2300	5.4199	5.0650	5.0900	-2.770%	538,762	-19.843%
2026-07-22	5.3000	5.5500	5.2300	5.2350	-1.598%	597,657	-22.063%
2026-07-21	5.3000	5.4300	5.2200	5.3200	+1.916%	1,348,049	-23.308%
2026-07-20	5.1100	5.2550	4.9900	5.2200	+1.953%	1,279,146	-21.839%
2026-07-17	5.2500	5.3566	5.0500	5.1200	-3.759%	896,969	-20.313%
2026-07-16	5.6400	5.6400	5.3100	5.3200	-2.742%	775,960	-23.308%
2026-07-15	5.4600	5.7900	5.4300	5.4700	+0.367%	998,053	-25.411%
2026-07-14	5.3900	5.4800	5.2650	5.4500	+0.739%	1,071,144	-25.138%
2026-07-13	5.5800	5.6700	5.4000	5.4100	-3.220%	868,921	-24.584%
2026-07-10	5.8200	5.9100	5.5800	5.5900	-3.454%	1,014,593	-27.013%
2026-07-09	5.5400	5.9900	5.4500	5.7900	+2.842%	1,288,482	-29.534%
2026-07-08	5.4500	5.7100	5.3200	5.6300	+1.993%	1,596,192	-27.531%
2026-07-07	5.8100	5.9999	5.4810	5.5200	-4.416%	1,342,843	-26.087%
2026-07-06	5.9100	5.9900	5.3800	5.7750	-8.479%	3,172,884	-29.351%
2026-07-02	6.7900	6.9800	6.2800	6.3100	-6.101%	681,015	-35.341%
2026-07-01	6.5500	6.9500	6.5300	6.7200	+2.595%	781,296	-39.286%
2026-06-30	6.3000	6.6800	6.3000	6.5500	+3.476%	1,206,522	-37.710%
2026-06-29	6.1900	6.4000	5.9650	6.3300	+3.263%	1,006,983	-35.545%
2026-06-26	6.0900	6.2600	6.0300	6.1300	-2.853%	1,070,498	-33.442%
2026-06-25	6.6000	6.6100	6.1900	6.3100	-4.827%	956,847	-35.341%
2026-06-24	6.4500	6.9800	6.4100	6.6300	+2.000%	751,888	-38.462%
2026-06-23	6.5900	6.8550	6.4600	6.5000	-4.971%	1,083,042	-37.231%
2026-06-22	6.8850	7.1050	6.6400	6.8400	-2.703%	1,195,610	-40.351%
2026-06-18	7.2500	7.2500	6.9200	7.0300	-0.425%	1,796,639	-41.963%
2026-06-17	7.0500	7.4900	7.0300	7.0600	0.000%	1,200,606	-42.210%
2026-06-16	7.4000	7.8800	7.0600	7.0600	-7.105%	1,429,957	-42.210%
2026-06-15	6.9100	7.9800	6.9100	7.6000	+14.630%	2,006,624	-46.316%
2026-06-12	6.8000	6.8450	6.4950	6.6300	-2.786%	1,071,037	-38.462%
2026-06-11	6.8800	6.9050	6.5500	6.8200	0.000%	1,564,599	-40.176%
2026-06-10	6.9500	7.4000	6.7501	6.8200	+2.096%	2,136,471	-40.176%
2026-06-09	7.9020	7.9020	6.5000	6.6800	-23.307%	6,025,858	-38.922%
2026-06-08	8.4880	8.9000	8.1810	8.7100	+10.323%	1,637,317	-53.157%
2026-06-05	9.0700	9.0700	7.7200	7.8950	-14.464%	3,149,976	-48.322%
2026-06-04	9.3400	9.3800	8.9500	9.2300	-5.624%	1,987,909	-55.796%
2026-06-03	10.1000	10.1000	9.4700	9.7800	-4.305%	1,025,829	-58.282%
2026-06-02	9.9700	10.4819	9.9250	10.2200	+3.967%	1,202,537	-60.078%
2026-06-01	9.8800	10.1400	9.8000	9.8300	-3.248%	689,104	-58.494%
2026-05-29	10.2600	10.2600	9.8500	10.1600	-0.975%	1,235,068	-59.843%
2026-05-28	9.4200	10.3900	9.3400	10.2600	+7.435%	1,067,659	-60.234%
2026-05-27	9.4400	9.6100	9.3300	9.5500	+0.473%	783,316	-57.277%
2026-05-26	9.8650	10.1000	9.5000	9.5050	-2.812%	784,291	-57.075%
2026-05-22	9.3000	9.8200	9.2700	9.7800	+3.492%	900,944	-58.282%
2026-05-21	9.1500	9.4600	9.0400	9.4500	+1.942%	383,193	-56.825%
2026-05-20	9.4000	9.4350	9.1450	9.2700	-1.488%	524,920	-55.987%
2026-05-19	9.2600	9.4485	9.0400	9.4100	+0.966%	617,520	-56.642%
2026-05-18	9.3800	9.4500	9.0900	9.3200	-1.271%	852,869	-56.223%
2026-05-15	9.4200	9.6888	9.3000	9.4400	-3.673%	620,760	-56.780%
2026-05-14	9.9200	9.9200	9.5800	9.8000	-3.543%	473,430	-58.367%
2026-05-13	9.7500	10.3150	9.6100	10.1600	+3.147%	679,613	-59.843%
2026-05-12	10.1000	10.1500	9.5900	9.8500	-3.526%	756,451	-58.579%
2026-05-11	10.1500	10.4600	10.0600	10.2100	-0.874%	552,153	-60.039%
2026-05-08	10.5000	10.5400	10.1500	10.3000	-1.057%	267,768	-60.388%
2026-05-07	10.5400	10.6800	10.3000	10.4100	-0.857%	457,184	-60.807%
2026-05-06	10.2500	10.5800	10.2000	10.5000	+3.755%	528,132	-61.143%
2026-05-05	10.2600	10.2900	9.9700	10.1200	-0.296%	375,361	-59.684%
2026-05-04	10.1300	10.4000	10.0400	10.1500	0.000%	477,872	-59.803%
2026-05-01	9.7500	10.1900	9.6915	10.1500	+3.996%	449,601	-59.803%
2026-04-30	9.3500	9.7800	9.3500	9.7600	+5.172%	604,456	-58.197%
2026-04-29	9.9900	10.0000	9.2500	9.2800	-5.882%	787,988	-56.034%
2026-04-28	9.9000	10.0300	9.7850	9.8600	-1.793%	450,153	-58.621%
2026-04-27	10.1200	10.1800	9.9150	10.0400	-1.665%	612,024	-59.363%
2026-04-24	10.3900	10.4750	9.9000	10.2100	-1.543%	828,740	-60.039%
2026-04-23	10.8900	10.9200	10.2991	10.3700	-6.154%	574,533	-60.656%
2026-04-22	11.0000	11.1300	10.9100	11.0500	+2.505%	428,367	-63.077%
2026-04-21	11.2150	11.3100	10.7300	10.7800	-3.922%	504,473	-62.152%
2026-04-20	11.3900	11.4700	11.1000	11.2200	-2.857%	501,388	-63.636%
2026-04-17	11.8500	11.9400	11.5100	11.5500	-1.198%	479,752	-64.675%
2026-04-16	11.6800	11.8300	11.5002	11.6900	+2.996%	641,915	-65.098%
2026-04-15	11.3400	11.5400	11.2000	11.3500	+0.531%	495,968	-64.053%
2026-04-14	11.0800	11.3400	11.0000	11.2900	+4.440%	515,239	-63.862%
2026-04-13	10.4500	10.9000	10.3400	10.8100	+0.840%	345,960	-62.257%
2026-04-10	10.8900	10.9750	10.4540	10.7200	-1.016%	458,379	-61.940%
2026-04-09	11.0400	11.1400	10.7400	10.8300	-1.902%	540,812	-62.327%
2026-04-08	11.3500	11.4000	10.9400	11.0400	+2.698%	536,349	-63.043%
2026-04-07	10.8800	11.0900	10.4532	10.7500	-1.826%	471,094	-62.047%
2026-04-06	10.3600	11.3000	10.3250	10.9500	+5.695%	600,090	-62.740%
2026-04-02	9.7600	10.3700	9.7500	10.3600	+2.473%	491,078	-60.618%
2026-04-01	10.0900	10.3900	9.8900	10.1100	+4.119%	827,623	-59.644%
2026-03-31	9.2100	9.7800	9.1500	9.7100	+6.353%	556,854	-57.981%
2026-03-30	9.2700	9.4800	9.0550	9.1300	-2.769%	476,988	-55.312%
2026-03-27	9.6250	9.6800	9.3900	9.3900	-3.196%	470,358	-56.550%
2026-03-26	10.0000	10.0300	9.6650	9.7000	-4.809%	451,997	-57.938%
2026-03-25	10.1300	10.2800	10.0200	10.1900	+3.033%	359,846	-59.961%
2026-03-24	10.1400	10.2400	9.8000	9.8900	-3.324%	688,781	-58.746%
2026-03-23	10.0100	10.2950	9.7500	10.2300	+2.814%	761,543	-60.117%
2026-03-20	10.7600	10.8000	9.9400	9.9500	-8.464%	1,030,159	-58.995%
2026-03-19	10.7900	10.9300	10.6500	10.8700	-2.686%	815,424	-62.466%
2026-03-18	11.5900	11.6500	11.1600	11.1700	-3.624%	953,434	-63.474%
2026-03-17	11.9800	12.1250	11.4000	11.5900	-3.658%	642,438	-64.797%
2026-03-16	12.1100	12.3000	11.8000	12.0300	+1.519%	513,372	-66.085%
2026-03-13	12.2300	12.3900	11.8100	11.8500	-2.147%	1,133,623	-65.570%
2026-03-12	13.3280	13.5000	12.0479	12.1100	-1.304%	1,609,370	-66.309%
2026-03-11	12.0100	12.3500	11.9000	12.2700	+2.165%	587,878	-66.748%
2026-03-10	11.8000	12.3400	11.8000	12.0100	+2.126%	707,539	-66.028%
2026-03-09	11.3300	11.8000	11.2200	11.7600	+2.172%	657,197	-65.306%
2026-03-06	11.2700	11.8000	11.2650	11.5100	+1.499%	430,507	-64.553%
2026-03-05	11.4600	11.5500	11.0900	11.3400	-1.220%	468,035	-64.021%
2026-03-04	11.2200	11.5789	11.1900	11.4800	+3.423%	393,883	-64.460%
2026-03-03	11.7400	11.7800	11.0707	11.1000	-9.165%	894,115	-63.243%
2026-03-02	11.8500	12.2300	11.6500	12.2200	-0.407%	421,072	-66.612%
2026-02-27	12.3300	12.5000	12.1600	12.2700	-2.619%	345,857	-66.748%
2026-02-26	12.5400	12.6600	12.2250	12.6000	-0.943%	448,486	-67.619%
2026-02-25	12.6600	12.8000	12.4050	12.7200	+1.113%	367,744	-67.925%
2026-02-24	12.1200	12.6500	12.0500	12.5800	+2.694%	378,552	-67.568%
2026-02-23	12.2000	12.2800	11.9300	12.2500	+0.410%	402,823	-66.694%
2026-02-20	12.2800	12.5000	12.1200	12.2000	-1.135%	341,155	-66.557%
2026-02-19	12.2200	12.4500	12.0400	12.3400	+0.407%	246,671	-66.937%
2026-02-18	12.1300	12.4300	12.1000	12.2900	+2.331%	273,347	-66.802%
2026-02-17	11.8000	12.1300	11.6058	12.0100	+3.713%	341,320	-66.028%
2026-02-13	11.5600	11.7655	11.4450	11.5800	+1.047%	293,881	-64.767%
2026-02-12	12.0000	12.0000	11.4100	11.4600	-4.341%	531,464	-64.398%
2026-02-11	12.1900	12.2500	11.7600	11.9800	-1.318%	313,425	-65.943%
2026-02-10	12.1700	12.4250	12.0580	12.1400	+0.248%	543,552	-66.392%
2026-02-09	11.9200	12.2700	11.7900	12.1100	+1.594%	423,588	-66.309%
2026-02-06	11.3800	11.9600	11.3800	11.9200	+5.768%	501,987	-65.772%
2026-02-05	11.7200	11.7300	11.2300	11.2700	-4.975%	981,675	-63.798%
2026-02-04	11.8500	12.1246	11.7200	11.8600	-2.064%	957,061	-65.599%
2026-02-03	12.4400	12.4900	11.7200	12.1100	-2.496%	1,180,899	-66.309%
2026-02-02	12.7500	12.7500	12.3400	12.4200	-2.741%	681,489	-67.150%
2026-01-30	13.0600	13.1700	12.7550	12.7700	-3.184%	535,861	-68.050%
2026-01-29	13.2500	13.2800	12.8150	13.1900	-0.151%	594,054	-69.067%
2026-01-28	13.5000	13.6500	13.2000	13.2100	-0.452%	437,291	-69.114%
2026-01-27	13.4700	13.4945	13.1813	13.2700	-1.265%	506,355	-69.254%
2026-01-26	13.6300	13.7100	13.3500	13.4400	-2.538%	474,861	-69.643%
2026-01-23	13.9000	13.9900	13.6300	13.7900	-0.217%	339,541	-70.413%
2026-01-22	13.9800	14.2400	13.7800	13.8200	+2.675%	665,749	-70.478%
2026-01-21	13.3200	13.7000	13.0200	13.4600	+1.203%	907,726	-69.688%
2026-01-20	14.0500	14.4000	13.2700	13.3000	-8.022%	1,313,947	-69.323%
2026-01-16	14.6600	14.6600	14.1100	14.4600	-1.700%	562,441	-71.784%
2026-01-15	14.9200	14.9600	14.6100	14.7100	-1.076%	744,198	-72.264%
2026-01-14	14.4200	15.2650	14.2900	14.8700	+3.841%	1,218,603	-72.562%
2026-01-13	14.8400	14.8700	14.2400	14.3200	-4.470%	763,482	-71.508%
2026-01-12	14.1900	15.0800	14.1300	14.9900	+7.378%	1,691,013	-72.782%
2026-01-09	14.3100	14.3500	13.6500	13.9600	-0.993%	870,990	-70.774%
2026-01-08	14.2300	14.5400	13.8000	14.1000	-0.424%	819,997	-71.064%
2026-01-07	14.2800	14.3200	14.0230	14.1600	-1.255%	335,852	-71.186%
2026-01-06	14.4250	14.5000	14.1900	14.3400	+0.491%	354,640	-71.548%
2026-01-05	14.6000	14.6300	14.0400	14.2700	-1.177%	1,395,030	-71.409%
2026-01-02	13.6200	14.5000	13.6100	14.4400	+9.560%	1,166,398	-71.745%
2025-12-31	13.5000	13.6400	13.1604	13.1800	-2.587%	771,124	-69.044%
2025-12-30	12.9000	13.6600	12.8800	13.5300	+5.786%	1,888,839	-69.845%
2025-12-29	13.0000	13.0650	12.7550	12.7900	-2.366%	912,285	-68.100%
2025-12-26	13.4100	13.4400	13.0700	13.1000	-2.312%	627,133	-68.855%
2025-12-24	13.3900	13.4600	13.3000	13.4100	-0.223%	214,649	-69.575%
2025-12-23	13.4800	13.5750	13.2600	13.4400	-1.826%	551,551	-69.643%
2025-12-22	13.9300	14.0199	13.6550	13.6900	+0.146%	727,752	-70.197%
2025-12-19	13.1200	13.7400	13.1000	13.6700	+4.671%	913,484	-70.154%
2025-12-18	13.1900	13.2700	12.9500	13.0600	+1.162%	719,563	-68.760%
2025-12-17	13.2800	13.4294	12.8700	12.9100	-2.640%	1,008,117	-68.397%
2025-12-16	13.1900	13.4695	13.0200	13.2600	-0.376%	805,992	-69.231%
2025-12-15	14.0000	14.0250	13.2300	13.3100	-5.603%	914,101	-69.346%
2025-12-12	14.0400	14.5450	13.9000	14.1000	+0.858%	684,211	-71.064%
2025-12-11	13.6200	14.0100	13.5100	13.9800	+0.503%	694,976	-70.815%
2025-12-10	13.9800	14.2394	13.8900	13.9100	-1.137%	655,641	-70.669%
2025-12-09	14.2000	14.2500	14.0000	14.0700	-2.359%	639,057	-71.002%
2025-12-08	14.4300	14.5000	14.3000	14.4100	+0.278%	605,676	-71.686%
2025-12-05	14.3500	14.5850	14.3000	14.3700	+0.349%	530,256	-71.608%
2025-12-04	13.9000	14.3800	13.8550	14.3200	+4.449%	665,796	-71.508%
2025-12-03	13.8000	13.8500	13.4850	13.7100	-0.796%	799,491	-70.241%
2025-12-02	14.0000	14.0350	13.5600	13.8200	-1.003%	1,730,387	-70.478%
2025-12-01	14.0600	14.4700	13.8500	13.9600	-2.104%	839,258	-70.774%
2025-11-28	13.9900	14.4200	13.8000	14.2600	+4.622%	778,749	-71.388%
2025-11-26	13.1000	14.0500	12.7100	13.6300	+1.489%	2,005,128	-70.066%
2025-11-25	13.6100	13.8400	13.4001	13.4300	-5.088%	1,928,540	-69.620%
2025-11-24	14.2200	14.2800	13.8500	14.1500	-0.141%	1,257,530	-71.166%
2025-11-21	14.0200	14.4720	13.7850	14.1700	+0.141%	3,132,181	-71.207%
2025-11-20	14.5100	14.7800	14.1300	14.1500	-1.462%	917,415	-71.166%
2025-11-19	14.4800	14.4800	14.0800	14.3600	-1.778%	676,268	-71.588%
2025-11-18	14.6700	14.8300	14.2600	14.6200	-1.416%	774,750	-72.093%
2025-11-17	15.2000	15.3213	14.8200	14.8300	-1.853%	1,011,105	-72.488%
2025-11-14	15.3000	15.6100	15.0600	15.1100	-3.327%	1,068,157	-72.998%
2025-11-13	16.0800	16.1540	15.5850	15.6300	-3.040%	732,015	-73.896%
2025-11-12	16.3300	16.4400	16.1000	16.1200	-0.739%	444,360	-74.690%
2025-11-11	16.3900	16.4890	16.1100	16.2400	-0.915%	516,352	-74.877%
2025-11-10	16.8600	16.8600	16.3300	16.3900	-0.787%	748,745	-75.107%
2025-11-07	16.1100	16.5300	15.5400	16.5200	+0.916%	1,487,378	-75.303%
2025-11-06	16.5500	17.0676	16.1900	16.3700	-1.088%	2,199,508	-75.076%
2025-11-05	16.8600	17.0800	16.5200	16.5500	-2.187%	1,008,827	-75.347%
2025-11-04	17.4500	17.5900	16.6500	16.9200	-5.316%	1,571,787	-75.887%
2025-11-03	18.3600	18.6500	17.4900	17.8700	-2.933%	1,356,181	-77.168%
2025-10-31	18.2000	18.4600	17.9500	18.4100	+1.713%	803,477	-77.838%
2025-10-30	18.4100	18.7900	17.9500	18.1000	-4.435%	1,101,464	-77.459%
2025-10-29	17.5000	19.0150	17.3000	18.9400	+8.913%	1,933,359	-78.458%
2025-10-28	17.5400	17.5800	17.1500	17.3900	-2.632%	829,519	-76.538%
2025-10-27	17.9400	18.0000	17.4900	17.8600	+1.708%	1,198,270	-77.156%
2025-10-24	17.9750	18.0783	17.4100	17.5600	-1.348%	860,019	-76.765%
2025-10-23	17.7800	17.9900	17.5800	17.8000	+0.793%	795,543	-77.079%
2025-10-22	17.6200	17.8400	17.2100	17.6600	-1.998%	825,415	-76.897%
2025-10-21	17.9200	18.2000	17.4700	18.0200	+0.167%	564,096	-77.358%
2025-10-20	17.4000	18.0700	17.3500	17.9900	+4.049%	934,823	-77.321%
2025-10-17	17.4300	17.5900	17.0400	17.2900	-3.623%	1,862,217	-76.403%
2025-10-16	18.3200	18.3300	17.7312	17.9400	-1.537%	937,365	-77.258%
2025-10-15	18.4300	18.8600	18.0579	18.2200	-0.055%	833,713	-77.607%
2025-10-14	17.4500	18.2900	17.2200	18.2300	+1.053%	1,075,970	-77.619%
2025-10-13	17.9000	18.6000	17.8900	18.0400	+4.762%	1,848,294	-77.384%
2025-10-10	18.4700	18.4900	16.8400	17.2200	-7.220%	2,745,906	-76.307%
2025-10-09	18.4700	19.0400	18.1528	18.5600	-0.642%	912,112	-78.017%
2025-10-08	18.6200	18.7700	18.3000	18.6800	+1.137%	658,768	-78.158%
2025-10-07	19.6000	19.6150	18.3601	18.4700	-4.990%	1,230,261	-77.910%
2025-10-06	19.1000	19.7421	18.8600	19.4400	+1.833%	917,326	-79.012%
2025-10-03	19.4800	19.9200	18.7588	19.0900	-0.805%	1,496,030	-78.628%
2025-10-02	19.5100	20.2000	18.9700	19.2450	+2.095%	2,798,134	-78.800%
2025-10-01	18.5300	18.9350	18.5300	18.8500	+1.508%	879,100	-78.355%
2025-09-30	18.6300	19.0600	18.4600	18.5700	+0.108%	841,445	-78.029%
2025-09-29	18.4300	18.6600	18.1135	18.5500	+2.656%	821,029	-78.005%
2025-09-26	18.3900	18.3900	17.7701	18.0700	-2.797%	1,135,745	-77.421%
2025-09-25	18.3900	19.1400	18.2000	18.5900	-0.428%	1,709,578	-78.053%
2025-09-24	17.4600	19.0800	17.4600	18.6700	+7.361%	3,696,432	-78.147%
2025-09-23	17.4000	17.8050	17.1000	17.3900	-0.912%	1,097,015	-76.538%
2025-09-22	17.8000	17.9059	17.5000	17.5500	-2.228%	1,504,830	-76.752%
2025-09-19	16.9650	18.0799	16.8600	17.9500	+5.402%	2,235,508	-77.270%
2025-09-18	16.8800	17.0900	16.7600	17.0300	+0.294%	822,016	-76.042%
2025-09-17	17.0100	17.4000	16.7150	16.9800	+0.592%	1,190,102	-75.972%
2025-09-16	16.9350	17.1200	16.7200	16.8800	-0.354%	1,015,775	-75.829%
2025-09-15	16.7400	17.2750	16.5800	16.9400	+2.480%	1,522,270	-75.915%
2025-09-12	16.1500	17.0500	16.0700	16.5300	+2.163%	1,772,777	-75.318%
2025-09-11	15.7500	16.3500	15.7500	16.1800	+2.992%	851,848	-74.784%
2025-09-10	16.5000	16.5000	15.6700	15.7100	-4.237%	1,510,971	-74.029%
2025-09-09	16.2100	16.6000	16.1802	16.4050	+0.582%	992,469	-75.130%
2025-09-08	16.1700	16.3864	15.7000	16.3100	+0.928%	1,357,451	-74.985%
2025-09-05	16.2500	16.5200	15.9600	16.1600	+0.373%	1,241,997	-74.752%
2025-09-04	15.6900	16.2500	15.4400	16.1000	+1.194%	1,867,409	-74.658%
2025-09-03	15.4600	15.9499	15.2700	15.9100	+2.118%	1,165,963	-74.356%
2025-09-02	15.6050	15.8100	15.3300	15.5800	-1.579%	1,998,882	-73.813%
2025-08-29	16.1000	16.1500	15.5700	15.8300	-1.981%	5,007,462	-74.226%
2025-08-28	16.1580	16.2400	15.7100	16.1500	+1.508%	1,465,908	-74.737%
2025-08-27	16.3850	16.4000	15.5650	15.9100	-3.283%	3,081,262	-74.356%
2025-08-26	15.8800	16.9800	15.8000	16.4500	-7.532%	7,094,937	-75.198%
2025-08-25	18.9700	19.0000	17.7500	17.7900	-3.890%	2,405,906	-77.066%
2025-08-22	18.0900	18.8500	18.0350	18.5100	+6.074%	3,166,293	-77.958%
2025-08-21	17.4000	18.0400	17.3000	17.4500	+1.101%	1,240,998	-76.619%
2025-08-20	17.2500	17.3600	16.7500	17.2600	-0.461%	1,618,539	-76.362%
2025-08-19	17.8200	18.0750	17.1200	17.3400	-2.530%	1,358,527	-76.471%
2025-08-18	18.0500	18.2300	17.5150	17.7900	-0.559%	1,191,110	-77.066%
2025-08-15	17.7200	18.0400	17.6176	17.8900	+1.073%	759,185	-77.194%
2025-08-14	17.4900	17.8000	17.4100	17.7000	-1.612%	628,364	-76.949%
2025-08-13	18.1400	18.4300	17.8100	17.9900	+0.897%	806,664	-77.321%
2025-08-12	17.6600	17.8700	17.4300	17.8300	+0.963%	745,534	-77.117%
2025-08-11	17.8500	18.0893	17.5300	17.6600	-1.286%	724,213	-76.897%
2025-08-08	17.4300	17.9700	17.2600	17.8900	+2.521%	686,481	-77.194%
2025-08-07	17.3200	17.7800	17.1500	17.4500	+0.984%	1,053,426	-76.619%
2025-08-06	17.4300	17.6100	17.1200	17.2800	+0.058%	467,406	-76.389%
2025-08-05	17.4000	17.5800	17.0100	17.2700	-0.289%	510,084	-76.375%
2025-08-04	17.2100	17.5500	17.1281	17.3200	+2.485%	645,025	-76.443%
2025-08-01	17.0000	17.0100	16.6200	16.9000	-3.429%	1,171,956	-75.858%
2025-07-31	17.3850	17.6900	17.1700	17.5000	+0.172%	717,617	-76.686%
2025-07-30	17.6400	17.9765	17.3400	17.4700	-2.074%	850,218	-76.646%
2025-07-29	19.0000	19.0000	17.7800	17.8400	-5.858%	2,024,413	-77.130%
2025-07-28	20.0700	20.3300	18.9400	18.9500	-5.203%	1,379,278	-78.470%
2025-07-25	19.7300	20.4500	19.6500	19.9900	+0.452%	1,323,620	-79.590%
2025-07-24	19.7200	20.2800	19.5600	19.9000	+0.050%	1,482,940	-79.497%
2025-07-23	20.2800	20.4000	19.7600	19.8900	+0.252%	1,585,017	-79.487%
2025-07-22	18.6200	20.0550	18.3600	19.8400	+5.308%	1,923,278	-79.435%
2025-07-21	19.0700	19.6200	18.8000	18.8400	+0.319%	1,645,290	-78.344%
2025-07-18	19.0600	19.2987	18.7650	18.7800	-0.530%	1,221,999	-78.275%
2025-07-17	18.5500	19.4200	18.5500	18.8800	+2.497%	2,768,302	-78.390%
2025-07-16	18.1000	18.5610	17.6700	18.4200	+1.320%	1,448,958	-77.850%
2025-07-15	17.9650	18.4800	17.8000	18.1800	+2.828%	1,511,956	-77.558%
2025-07-14	17.8050	17.9600	17.4300	17.6800	-0.057%	1,249,614	-76.923%
2025-07-11	17.2100	17.7999	17.2000	17.6900	+2.373%	1,089,084	-76.936%
2025-07-10	17.1000	17.5500	16.8750	17.2800	+1.230%	850,815	-76.389%
2025-07-09	17.0000	17.2400	16.5900	17.0700	+0.059%	801,752	-76.098%
2025-07-08	16.9800	17.2900	16.8700	17.0600	+1.729%	962,754	-76.084%
2025-07-07	17.0400	17.1398	16.5200	16.7700	-1.700%	900,462	-75.671%
2025-07-03	17.0300	17.4100	16.9500	17.0600	+0.649%	646,195	-76.084%
2025-07-02	16.7900	17.0000	16.6200	16.9500	+0.653%	658,284	-75.929%
2025-07-01	17.3900	17.3900	16.7450	16.8400	-2.995%	1,008,074	-75.772%
2025-06-30	17.1100	18.0700	16.5700	17.3600	+2.178%	2,989,683	-76.498%
2025-06-27	17.3100	17.3500	16.5800	16.9900	-1.393%	1,439,967	-75.986%
2025-06-26	17.1600	17.5700	16.6480	17.2300	+1.592%	1,503,978	-76.320%
2025-06-25	16.7900	17.3200	16.4920	16.9600	+3.226%	2,125,851	-75.943%
2025-06-24	15.8350	16.5750	15.8000	16.4300	+5.659%	1,298,667	-75.167%
2025-06-23	16.2000	16.2500	15.3800	15.5500	-4.072%	1,878,104	-73.762%
2025-06-20	16.6400	16.7500	16.1800	16.2100	-2.701%	1,409,733	-74.830%
2025-06-18	16.1850	17.0700	15.9750	16.6600	+2.271%	1,517,404	-75.510%
2025-06-17	16.3520	16.5700	16.0500	16.2900	-0.123%	825,518	-74.954%
2025-06-16	16.9200	17.1650	16.2400	16.3100	-2.042%	1,653,680	-74.985%
2025-06-13	16.4000	16.8400	16.3500	16.6500	-1.654%	1,012,957	-75.495%
2025-06-12	16.9000	17.2750	16.8300	16.9300	-2.082%	1,115,187	-75.901%
2025-06-11	16.9600	17.3800	16.8200	17.2900	+1.766%	1,600,502	-76.403%
2025-06-10	17.0650	17.0903	16.5800	16.9900	-0.235%	1,023,177	-75.986%
2025-06-09	16.7600	17.4700	16.7400	17.0300	+4.736%	2,372,346	-76.042%
2025-06-06	16.0000	16.3400	15.8520	16.2600	+1.308%	931,818	-74.908%
2025-06-05	16.5100	17.0350	15.9100	16.0500	-1.594%	1,163,622	-74.579%
2025-06-04	16.1500	16.6800	16.0379	16.3100	+1.241%	782,973	-74.985%
2025-06-03	16.2500	16.4600	16.1100	16.1100	+1.193%	620,837	-74.674%
2025-06-02	16.2200	16.3000	15.7800	15.9200	-1.850%	996,494	-74.372%
2025-05-30	16.1700	16.3600	15.8812	16.2200	-0.674%	1,111,892	-74.846%
2025-05-29	17.0320	17.0702	16.2701	16.3300	-1.922%	1,385,944	-75.015%
2025-05-28	16.0000	16.9000	15.9250	16.6500	+5.513%	2,894,400	-75.495%
2025-05-27	15.7800	16.6600	15.4500	15.7800	-6.958%	3,536,844	-74.144%
2025-05-23	17.1400	17.2900	16.5100	16.9600	-2.191%	2,591,609	-75.943%
2025-05-22	16.9000	17.6100	16.6700	17.3400	+1.582%	1,319,277	-76.471%
2025-05-21	17.9600	18.1400	16.9800	17.0700	-4.903%	1,551,998	-76.098%
2025-05-20	17.8350	18.2300	17.6800	17.9500	+2.105%	1,109,063	-77.270%
2025-05-19	19.1800	19.6400	17.5400	17.5800	-7.571%	2,737,127	-76.792%
2025-05-16	19.1500	19.3601	18.8900	19.0200	-0.367%	929,510	-78.549%
2025-05-15	19.6700	19.6700	18.9200	19.0900	-3.926%	1,127,250	-78.628%
2025-05-14	20.0800	20.8500	19.7900	19.8700	+3.274%	1,543,403	-79.467%
2025-05-13	18.9300	20.0800	18.8500	19.2400	+0.104%	1,670,550	-78.794%
2025-05-12	19.7000	19.8700	18.4800	19.2200	+4.173%	2,078,383	-78.772%
2025-05-09	18.7700	19.2500	18.1100	18.4500	-2.226%	1,608,275	-77.886%
2025-05-08	18.8050	19.0100	18.4400	18.8700	+0.640%	694,426	-78.378%
2025-05-07	18.8400	19.0494	18.5450	18.7500	-1.884%	569,243	-78.240%
2025-05-06	18.5800	19.2850	18.3800	19.1100	+2.029%	1,162,421	-78.650%
2025-05-05	18.9100	19.4000	18.6347	18.7300	-0.478%	1,102,654	-78.217%
2025-05-02	17.9200	19.1900	17.8100	18.8200	+9.419%	2,494,727	-78.321%
2025-05-01	16.9900	17.2900	16.6500	17.2000	+2.687%	724,793	-76.279%
2025-04-30	16.3100	16.8300	16.2700	16.7500	+0.120%	368,244	-75.642%
2025-04-29	16.7800	17.0996	16.6500	16.7300	-1.298%	541,719	-75.613%
2025-04-28	16.9100	17.2923	16.5700	16.9500	+0.059%	597,451	-75.929%
2025-04-25	16.5500	17.0900	16.4400	16.9400	+1.195%	814,568	-75.915%
2025-04-24	15.9300	16.8050	15.8600	16.7400	+3.270%	735,140	-75.627%
2025-04-23	16.3300	16.8200	15.9081	16.2100	+4.513%	1,701,307	-74.830%
2025-04-22	14.7000	15.5800	14.6503	15.5100	+6.671%	1,574,095	-73.694%
2025-04-21	14.8300	15.0000	14.0100	14.5400	-1.955%	1,293,421	-71.939%
2025-04-17	14.8400	15.1000	14.5700	14.8300	+1.506%	1,075,466	-72.488%
2025-04-16	14.6400	15.0100	14.3100	14.6100	-4.039%	1,279,673	-72.074%
2025-04-15	15.7000	15.8400	15.0700	15.2250	-2.902%	896,634	-73.202%
2025-04-14	15.4050	16.3300	15.3400	15.6800	+8.587%	2,099,266	-73.980%
2025-04-11	15.0700	15.0700	14.0200	14.4400	-2.300%	2,138,573	-71.745%

.dark-mode .k5RD5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5RD5B{ color: #333333; background-color: white; border: 2px solid #333333; }EHEHang Holdings Limited ADSstock NASDAQ ADR

EH
EHang Holdings Limited ADS
stock NASDAQ ADR