Dark

EH
EHang Holdings Limited ADS
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:47 PM EDT

5.73USD+7.505%(+0.40)645,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 8:48:30 AM EDT

5.31USD-0.375%(-0.02)0

After-hours

Aug 7, 2026 4:09:30 PM EDT

5.74USD+0.175%(+0.01)33,854

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.4000	5.7876	5.4000	5.7400	+7.692%	647,375	0.000%
2026-08-06	5.3000	5.3500	5.2300	5.3300	-0.374%	476,484	+7.692%
2026-08-05	5.4800	5.4800	5.3300	5.3500	-2.727%	324,081	+7.290%
2026-08-04	5.5200	5.5900	5.4000	5.5000	+1.476%	615,148	+4.364%
2026-08-03	5.1500	5.4300	5.1400	5.4200	+5.653%	622,670	+5.904%
2026-07-31	5.1900	5.2200	5.0105	5.1300	-0.965%	325,910	+11.891%
2026-07-30	5.0000	5.2150	4.9500	5.1800	+4.858%	533,117	+10.811%
2026-07-29	5.2400	5.3000	4.9250	4.9400	-5.725%	645,018	+16.194%
2026-07-28	5.2100	5.3450	5.0450	5.2400	-0.190%	605,326	+9.542%
2026-07-27	4.9600	5.2900	4.9600	5.2500	+7.143%	935,355	+9.333%
2026-07-24	5.0700	5.0900	4.8850	4.9000	-3.733%	602,063	+17.143%
2026-07-23	5.2300	5.4199	5.0650	5.0900	-2.770%	538,762	+12.770%
2026-07-22	5.3000	5.5500	5.2300	5.2350	-1.598%	597,657	+9.647%
2026-07-21	5.3000	5.4300	5.2200	5.3200	+1.916%	1,348,049	+7.895%
2026-07-20	5.1100	5.2550	4.9900	5.2200	+1.953%	1,279,146	+9.962%
2026-07-17	5.2500	5.3566	5.0500	5.1200	-3.759%	896,969	+12.109%
2026-07-16	5.6400	5.6400	5.3100	5.3200	-2.742%	775,960	+7.895%
2026-07-15	5.4600	5.7900	5.4300	5.4700	+0.367%	998,053	+4.936%
2026-07-14	5.3900	5.4800	5.2650	5.4500	+0.739%	1,071,144	+5.321%
2026-07-13	5.5800	5.6700	5.4000	5.4100	-3.220%	868,921	+6.100%
2026-07-10	5.8200	5.9100	5.5800	5.5900	-3.454%	1,014,593	+2.683%
2026-07-09	5.5400	5.9900	5.4500	5.7900	+2.842%	1,288,482	-0.864%
2026-07-08	5.4500	5.7100	5.3200	5.6300	+1.993%	1,596,192	+1.954%
2026-07-07	5.8100	5.9999	5.4810	5.5200	-4.416%	1,342,843	+3.986%
2026-07-06	5.9100	5.9900	5.3800	5.7750	-8.479%	3,172,884	-0.606%
2026-07-02	6.7900	6.9800	6.2800	6.3100	-6.101%	681,015	-9.033%
2026-07-01	6.5500	6.9500	6.5300	6.7200	+2.595%	781,296	-14.583%
2026-06-30	6.3000	6.6800	6.3000	6.5500	+3.476%	1,206,522	-12.366%
2026-06-29	6.1900	6.4000	5.9650	6.3300	+3.263%	1,006,983	-9.321%
2026-06-26	6.0900	6.2600	6.0300	6.1300	-2.853%	1,070,498	-6.362%
2026-06-25	6.6000	6.6100	6.1900	6.3100	-4.827%	956,847	-9.033%
2026-06-24	6.4500	6.9800	6.4100	6.6300	+2.000%	751,888	-13.424%
2026-06-23	6.5900	6.8550	6.4600	6.5000	-4.971%	1,083,042	-11.692%
2026-06-22	6.8850	7.1050	6.6400	6.8400	-2.703%	1,195,610	-16.082%
2026-06-18	7.2500	7.2500	6.9200	7.0300	-0.425%	1,796,639	-18.350%
2026-06-17	7.0500	7.4900	7.0300	7.0600	0.000%	1,200,606	-18.697%
2026-06-16	7.4000	7.8800	7.0600	7.0600	-7.105%	1,429,957	-18.697%
2026-06-15	6.9100	7.9800	6.9100	7.6000	+14.630%	2,006,624	-24.474%
2026-06-12	6.8000	6.8450	6.4950	6.6300	-2.786%	1,071,037	-13.424%
2026-06-11	6.8800	6.9050	6.5500	6.8200	0.000%	1,564,599	-15.836%
2026-06-10	6.9500	7.4000	6.7501	6.8200	+2.096%	2,136,471	-15.836%
2026-06-09	7.9020	7.9020	6.5000	6.6800	-23.307%	6,025,858	-14.072%
2026-06-08	8.4880	8.9000	8.1810	8.7100	+10.323%	1,637,317	-34.099%
2026-06-05	9.0700	9.0700	7.7200	7.8950	-14.464%	3,149,976	-27.296%
2026-06-04	9.3400	9.3800	8.9500	9.2300	-5.624%	1,987,909	-37.811%
2026-06-03	10.1000	10.1000	9.4700	9.7800	-4.305%	1,025,829	-41.309%
2026-06-02	9.9700	10.4819	9.9250	10.2200	+3.967%	1,202,537	-43.836%
2026-06-01	9.8800	10.1400	9.8000	9.8300	-3.248%	689,104	-41.607%
2026-05-29	10.2600	10.2600	9.8500	10.1600	-0.975%	1,235,068	-43.504%
2026-05-28	9.4200	10.3900	9.3400	10.2600	+7.435%	1,067,659	-44.055%
2026-05-27	9.4400	9.6100	9.3300	9.5500	+0.473%	783,316	-39.895%
2026-05-26	9.8650	10.1000	9.5000	9.5050	-2.812%	784,291	-39.611%
2026-05-22	9.3000	9.8200	9.2700	9.7800	+3.492%	900,944	-41.309%
2026-05-21	9.1500	9.4600	9.0400	9.4500	+1.942%	383,193	-39.259%
2026-05-20	9.4000	9.4350	9.1450	9.2700	-1.488%	524,920	-38.080%
2026-05-19	9.2600	9.4485	9.0400	9.4100	+0.966%	617,520	-39.001%
2026-05-18	9.3800	9.4500	9.0900	9.3200	-1.271%	852,869	-38.412%
2026-05-15	9.4200	9.6888	9.3000	9.4400	-3.673%	620,760	-39.195%
2026-05-14	9.9200	9.9200	9.5800	9.8000	-3.543%	473,430	-41.429%
2026-05-13	9.7500	10.3150	9.6100	10.1600	+3.147%	679,613	-43.504%
2026-05-12	10.1000	10.1500	9.5900	9.8500	-3.526%	756,451	-41.726%
2026-05-11	10.1500	10.4600	10.0600	10.2100	-0.874%	552,153	-43.781%
2026-05-08	10.5000	10.5400	10.1500	10.3000	-1.057%	267,768	-44.272%
2026-05-07	10.5400	10.6800	10.3000	10.4100	-0.857%	457,184	-44.861%
2026-05-06	10.2500	10.5800	10.2000	10.5000	+3.755%	528,132	-45.333%
2026-05-05	10.2600	10.2900	9.9700	10.1200	-0.296%	375,361	-43.281%
2026-05-04	10.1300	10.4000	10.0400	10.1500	0.000%	477,872	-43.448%
2026-05-01	9.7500	10.1900	9.6915	10.1500	+3.996%	449,601	-43.448%
2026-04-30	9.3500	9.7800	9.3500	9.7600	+5.172%	604,456	-41.189%
2026-04-29	9.9900	10.0000	9.2500	9.2800	-5.882%	787,988	-38.147%
2026-04-28	9.9000	10.0300	9.7850	9.8600	-1.793%	450,153	-41.785%
2026-04-27	10.1200	10.1800	9.9150	10.0400	-1.665%	612,024	-42.829%
2026-04-24	10.3900	10.4750	9.9000	10.2100	-1.543%	828,740	-43.781%
2026-04-23	10.8900	10.9200	10.2991	10.3700	-6.154%	574,533	-44.648%
2026-04-22	11.0000	11.1300	10.9100	11.0500	+2.505%	428,367	-48.054%
2026-04-21	11.2150	11.3100	10.7300	10.7800	-3.922%	504,473	-46.753%
2026-04-20	11.3900	11.4700	11.1000	11.2200	-2.857%	501,388	-48.841%
2026-04-17	11.8500	11.9400	11.5100	11.5500	-1.198%	479,752	-50.303%
2026-04-16	11.6800	11.8300	11.5002	11.6900	+2.996%	641,915	-50.898%
2026-04-15	11.3400	11.5400	11.2000	11.3500	+0.531%	495,968	-49.427%
2026-04-14	11.0800	11.3400	11.0000	11.2900	+4.440%	515,239	-49.159%
2026-04-13	10.4500	10.9000	10.3400	10.8100	+0.840%	345,960	-46.901%
2026-04-10	10.8900	10.9750	10.4540	10.7200	-1.016%	458,379	-46.455%
2026-04-09	11.0400	11.1400	10.7400	10.8300	-1.902%	540,812	-46.999%
2026-04-08	11.3500	11.4000	10.9400	11.0400	+2.698%	536,349	-48.007%
2026-04-07	10.8800	11.0900	10.4532	10.7500	-1.826%	471,094	-46.605%
2026-04-06	10.3600	11.3000	10.3250	10.9500	+5.695%	600,090	-47.580%
2026-04-02	9.7600	10.3700	9.7500	10.3600	+2.473%	491,078	-44.595%
2026-04-01	10.0900	10.3900	9.8900	10.1100	+4.119%	827,623	-43.225%
2026-03-31	9.2100	9.7800	9.1500	9.7100	+6.353%	556,854	-40.886%
2026-03-30	9.2700	9.4800	9.0550	9.1300	-2.769%	476,988	-37.130%
2026-03-27	9.6250	9.6800	9.3900	9.3900	-3.196%	470,358	-38.871%
2026-03-26	10.0000	10.0300	9.6650	9.7000	-4.809%	451,997	-40.825%
2026-03-25	10.1300	10.2800	10.0200	10.1900	+3.033%	359,846	-43.670%
2026-03-24	10.1400	10.2400	9.8000	9.8900	-3.324%	688,781	-41.962%
2026-03-23	10.0100	10.2950	9.7500	10.2300	+2.814%	761,543	-43.891%
2026-03-20	10.7600	10.8000	9.9400	9.9500	-8.464%	1,030,159	-42.312%
2026-03-19	10.7900	10.9300	10.6500	10.8700	-2.686%	815,424	-47.194%
2026-03-18	11.5900	11.6500	11.1600	11.1700	-3.624%	953,434	-48.612%
2026-03-17	11.9800	12.1250	11.4000	11.5900	-3.658%	642,438	-50.475%
2026-03-16	12.1100	12.3000	11.8000	12.0300	+1.519%	513,372	-52.286%
2026-03-13	12.2300	12.3900	11.8100	11.8500	-2.147%	1,133,623	-51.561%
2026-03-12	13.3280	13.5000	12.0479	12.1100	-1.304%	1,609,370	-52.601%
2026-03-11	12.0100	12.3500	11.9000	12.2700	+2.165%	587,878	-53.219%
2026-03-10	11.8000	12.3400	11.8000	12.0100	+2.126%	707,539	-52.206%
2026-03-09	11.3300	11.8000	11.2200	11.7600	+2.172%	657,197	-51.190%
2026-03-06	11.2700	11.8000	11.2650	11.5100	+1.499%	430,507	-50.130%
2026-03-05	11.4600	11.5500	11.0900	11.3400	-1.220%	468,035	-49.383%
2026-03-04	11.2200	11.5789	11.1900	11.4800	+3.423%	393,883	-50.000%
2026-03-03	11.7400	11.7800	11.0707	11.1000	-9.165%	894,115	-48.288%
2026-03-02	11.8500	12.2300	11.6500	12.2200	-0.407%	421,072	-53.028%
2026-02-27	12.3300	12.5000	12.1600	12.2700	-2.619%	345,857	-53.219%
2026-02-26	12.5400	12.6600	12.2250	12.6000	-0.943%	448,486	-54.444%
2026-02-25	12.6600	12.8000	12.4050	12.7200	+1.113%	367,744	-54.874%
2026-02-24	12.1200	12.6500	12.0500	12.5800	+2.694%	378,552	-54.372%
2026-02-23	12.2000	12.2800	11.9300	12.2500	+0.410%	402,823	-53.143%
2026-02-20	12.2800	12.5000	12.1200	12.2000	-1.135%	341,155	-52.951%
2026-02-19	12.2200	12.4500	12.0400	12.3400	+0.407%	246,671	-53.485%
2026-02-18	12.1300	12.4300	12.1000	12.2900	+2.331%	273,347	-53.295%
2026-02-17	11.8000	12.1300	11.6058	12.0100	+3.713%	341,320	-52.206%
2026-02-13	11.5600	11.7655	11.4450	11.5800	+1.047%	293,881	-50.432%
2026-02-12	12.0000	12.0000	11.4100	11.4600	-4.341%	531,464	-49.913%
2026-02-11	12.1900	12.2500	11.7600	11.9800	-1.318%	313,425	-52.087%
2026-02-10	12.1700	12.4250	12.0580	12.1400	+0.248%	543,552	-52.718%
2026-02-09	11.9200	12.2700	11.7900	12.1100	+1.594%	423,588	-52.601%
2026-02-06	11.3800	11.9600	11.3800	11.9200	+5.768%	501,987	-51.846%
2026-02-05	11.7200	11.7300	11.2300	11.2700	-4.975%	981,675	-49.068%
2026-02-04	11.8500	12.1246	11.7200	11.8600	-2.064%	957,061	-51.602%
2026-02-03	12.4400	12.4900	11.7200	12.1100	-2.496%	1,180,899	-52.601%
2026-02-02	12.7500	12.7500	12.3400	12.4200	-2.741%	681,489	-53.784%
2026-01-30	13.0600	13.1700	12.7550	12.7700	-3.184%	535,861	-55.051%
2026-01-29	13.2500	13.2800	12.8150	13.1900	-0.151%	594,054	-56.482%
2026-01-28	13.5000	13.6500	13.2000	13.2100	-0.452%	437,291	-56.548%
2026-01-27	13.4700	13.4945	13.1813	13.2700	-1.265%	506,355	-56.745%
2026-01-26	13.6300	13.7100	13.3500	13.4400	-2.538%	474,861	-57.292%
2026-01-23	13.9000	13.9900	13.6300	13.7900	-0.217%	339,541	-58.376%
2026-01-22	13.9800	14.2400	13.7800	13.8200	+2.675%	665,749	-58.466%
2026-01-21	13.3200	13.7000	13.0200	13.4600	+1.203%	907,726	-57.355%
2026-01-20	14.0500	14.4000	13.2700	13.3000	-8.022%	1,313,947	-56.842%
2026-01-16	14.6600	14.6600	14.1100	14.4600	-1.700%	562,441	-60.304%
2026-01-15	14.9200	14.9600	14.6100	14.7100	-1.076%	744,198	-60.979%
2026-01-14	14.4200	15.2650	14.2900	14.8700	+3.841%	1,218,603	-61.399%
2026-01-13	14.8400	14.8700	14.2400	14.3200	-4.470%	763,482	-59.916%
2026-01-12	14.1900	15.0800	14.1300	14.9900	+7.378%	1,691,013	-61.708%
2026-01-09	14.3100	14.3500	13.6500	13.9600	-0.993%	870,990	-58.883%
2026-01-08	14.2300	14.5400	13.8000	14.1000	-0.424%	819,997	-59.291%
2026-01-07	14.2800	14.3200	14.0230	14.1600	-1.255%	335,852	-59.463%
2026-01-06	14.4250	14.5000	14.1900	14.3400	+0.491%	354,640	-59.972%
2026-01-05	14.6000	14.6300	14.0400	14.2700	-1.177%	1,395,030	-59.776%
2026-01-02	13.6200	14.5000	13.6100	14.4400	+9.560%	1,166,398	-60.249%
2025-12-31	13.5000	13.6400	13.1604	13.1800	-2.587%	771,124	-56.449%
2025-12-30	12.9000	13.6600	12.8800	13.5300	+5.786%	1,888,839	-57.576%
2025-12-29	13.0000	13.0650	12.7550	12.7900	-2.366%	912,285	-55.121%
2025-12-26	13.4100	13.4400	13.0700	13.1000	-2.312%	627,133	-56.183%
2025-12-24	13.3900	13.4600	13.3000	13.4100	-0.223%	214,649	-57.196%
2025-12-23	13.4800	13.5750	13.2600	13.4400	-1.826%	551,551	-57.292%
2025-12-22	13.9300	14.0199	13.6550	13.6900	+0.146%	727,752	-58.072%
2025-12-19	13.1200	13.7400	13.1000	13.6700	+4.671%	913,484	-58.010%
2025-12-18	13.1900	13.2700	12.9500	13.0600	+1.162%	719,563	-56.049%
2025-12-17	13.2800	13.4294	12.8700	12.9100	-2.640%	1,008,117	-55.538%
2025-12-16	13.1900	13.4695	13.0200	13.2600	-0.376%	805,992	-56.712%
2025-12-15	14.0000	14.0250	13.2300	13.3100	-5.603%	914,101	-56.875%
2025-12-12	14.0400	14.5450	13.9000	14.1000	+0.858%	684,211	-59.291%
2025-12-11	13.6200	14.0100	13.5100	13.9800	+0.503%	694,976	-58.941%
2025-12-10	13.9800	14.2394	13.8900	13.9100	-1.137%	655,641	-58.735%
2025-12-09	14.2000	14.2500	14.0000	14.0700	-2.359%	639,057	-59.204%
2025-12-08	14.4300	14.5000	14.3000	14.4100	+0.278%	605,676	-60.167%
2025-12-05	14.3500	14.5850	14.3000	14.3700	+0.349%	530,256	-60.056%
2025-12-04	13.9000	14.3800	13.8550	14.3200	+4.449%	665,796	-59.916%
2025-12-03	13.8000	13.8500	13.4850	13.7100	-0.796%	799,491	-58.133%
2025-12-02	14.0000	14.0350	13.5600	13.8200	-1.003%	1,730,387	-58.466%
2025-12-01	14.0600	14.4700	13.8500	13.9600	-2.104%	839,258	-58.883%
2025-11-28	13.9900	14.4200	13.8000	14.2600	+4.622%	778,749	-59.748%
2025-11-26	13.1000	14.0500	12.7100	13.6300	+1.489%	2,005,128	-57.887%
2025-11-25	13.6100	13.8400	13.4001	13.4300	-5.088%	1,928,540	-57.260%
2025-11-24	14.2200	14.2800	13.8500	14.1500	-0.141%	1,257,530	-59.435%
2025-11-21	14.0200	14.4720	13.7850	14.1700	+0.141%	3,132,181	-59.492%
2025-11-20	14.5100	14.7800	14.1300	14.1500	-1.462%	917,415	-59.435%
2025-11-19	14.4800	14.4800	14.0800	14.3600	-1.778%	676,268	-60.028%
2025-11-18	14.6700	14.8300	14.2600	14.6200	-1.416%	774,750	-60.739%
2025-11-17	15.2000	15.3213	14.8200	14.8300	-1.853%	1,011,105	-61.295%
2025-11-14	15.3000	15.6100	15.0600	15.1100	-3.327%	1,068,157	-62.012%
2025-11-13	16.0800	16.1540	15.5850	15.6300	-3.040%	732,015	-63.276%
2025-11-12	16.3300	16.4400	16.1000	16.1200	-0.739%	444,360	-64.392%
2025-11-11	16.3900	16.4890	16.1100	16.2400	-0.915%	516,352	-64.655%
2025-11-10	16.8600	16.8600	16.3300	16.3900	-0.787%	748,745	-64.979%
2025-11-07	16.1100	16.5300	15.5400	16.5200	+0.916%	1,487,378	-65.254%
2025-11-06	16.5500	17.0676	16.1900	16.3700	-1.088%	2,199,508	-64.936%
2025-11-05	16.8600	17.0800	16.5200	16.5500	-2.187%	1,008,827	-65.317%
2025-11-04	17.4500	17.5900	16.6500	16.9200	-5.316%	1,571,787	-66.076%
2025-11-03	18.3600	18.6500	17.4900	17.8700	-2.933%	1,356,181	-67.879%
2025-10-31	18.2000	18.4600	17.9500	18.4100	+1.713%	803,477	-68.821%
2025-10-30	18.4100	18.7900	17.9500	18.1000	-4.435%	1,101,464	-68.287%
2025-10-29	17.5000	19.0150	17.3000	18.9400	+8.913%	1,933,359	-69.694%
2025-10-28	17.5400	17.5800	17.1500	17.3900	-2.632%	829,519	-66.993%
2025-10-27	17.9400	18.0000	17.4900	17.8600	+1.708%	1,198,270	-67.861%
2025-10-24	17.9750	18.0783	17.4100	17.5600	-1.348%	860,019	-67.312%
2025-10-23	17.7800	17.9900	17.5800	17.8000	+0.793%	795,543	-67.753%
2025-10-22	17.6200	17.8400	17.2100	17.6600	-1.998%	825,415	-67.497%
2025-10-21	17.9200	18.2000	17.4700	18.0200	+0.167%	564,096	-68.147%
2025-10-20	17.4000	18.0700	17.3500	17.9900	+4.049%	934,823	-68.093%
2025-10-17	17.4300	17.5900	17.0400	17.2900	-3.623%	1,862,217	-66.802%
2025-10-16	18.3200	18.3300	17.7312	17.9400	-1.537%	937,365	-68.004%
2025-10-15	18.4300	18.8600	18.0579	18.2200	-0.055%	833,713	-68.496%
2025-10-14	17.4500	18.2900	17.2200	18.2300	+1.053%	1,075,970	-68.513%
2025-10-13	17.9000	18.6000	17.8900	18.0400	+4.762%	1,848,294	-68.182%
2025-10-10	18.4700	18.4900	16.8400	17.2200	-7.220%	2,745,906	-66.667%
2025-10-09	18.4700	19.0400	18.1528	18.5600	-0.642%	912,112	-69.073%
2025-10-08	18.6200	18.7700	18.3000	18.6800	+1.137%	658,768	-69.272%
2025-10-07	19.6000	19.6150	18.3601	18.4700	-4.990%	1,230,261	-68.923%
2025-10-06	19.1000	19.7421	18.8600	19.4400	+1.833%	917,326	-70.473%
2025-10-03	19.4800	19.9200	18.7588	19.0900	-0.805%	1,496,030	-69.932%
2025-10-02	19.5100	20.2000	18.9700	19.2450	+2.095%	2,798,134	-70.174%
2025-10-01	18.5300	18.9350	18.5300	18.8500	+1.508%	879,100	-69.549%
2025-09-30	18.6300	19.0600	18.4600	18.5700	+0.108%	841,445	-69.090%
2025-09-29	18.4300	18.6600	18.1135	18.5500	+2.656%	821,029	-69.057%
2025-09-26	18.3900	18.3900	17.7701	18.0700	-2.797%	1,135,745	-68.235%
2025-09-25	18.3900	19.1400	18.2000	18.5900	-0.428%	1,709,578	-69.123%
2025-09-24	17.4600	19.0800	17.4600	18.6700	+7.361%	3,696,432	-69.255%
2025-09-23	17.4000	17.8050	17.1000	17.3900	-0.912%	1,097,015	-66.993%
2025-09-22	17.8000	17.9059	17.5000	17.5500	-2.228%	1,504,830	-67.293%
2025-09-19	16.9650	18.0799	16.8600	17.9500	+5.402%	2,235,508	-68.022%
2025-09-18	16.8800	17.0900	16.7600	17.0300	+0.294%	822,016	-66.295%
2025-09-17	17.0100	17.4000	16.7150	16.9800	+0.592%	1,190,102	-66.196%
2025-09-16	16.9350	17.1200	16.7200	16.8800	-0.354%	1,015,775	-65.995%
2025-09-15	16.7400	17.2750	16.5800	16.9400	+2.480%	1,522,270	-66.116%
2025-09-12	16.1500	17.0500	16.0700	16.5300	+2.163%	1,772,777	-65.275%
2025-09-11	15.7500	16.3500	15.7500	16.1800	+2.992%	851,848	-64.524%
2025-09-10	16.5000	16.5000	15.6700	15.7100	-4.237%	1,510,971	-63.463%
2025-09-09	16.2100	16.6000	16.1802	16.4050	+0.582%	992,469	-65.011%
2025-09-08	16.1700	16.3864	15.7000	16.3100	+0.928%	1,357,451	-64.807%
2025-09-05	16.2500	16.5200	15.9600	16.1600	+0.373%	1,241,997	-64.480%
2025-09-04	15.6900	16.2500	15.4400	16.1000	+1.194%	1,867,409	-64.348%
2025-09-03	15.4600	15.9499	15.2700	15.9100	+2.118%	1,165,963	-63.922%
2025-09-02	15.6050	15.8100	15.3300	15.5800	-1.579%	1,998,882	-63.158%
2025-08-29	16.1000	16.1500	15.5700	15.8300	-1.981%	5,007,462	-63.740%
2025-08-28	16.1580	16.2400	15.7100	16.1500	+1.508%	1,465,908	-64.458%
2025-08-27	16.3850	16.4000	15.5650	15.9100	-3.283%	3,081,262	-63.922%
2025-08-26	15.8800	16.9800	15.8000	16.4500	-7.532%	7,094,937	-65.106%
2025-08-25	18.9700	19.0000	17.7500	17.7900	-3.890%	2,405,906	-67.735%
2025-08-22	18.0900	18.8500	18.0350	18.5100	+6.074%	3,166,293	-68.990%
2025-08-21	17.4000	18.0400	17.3000	17.4500	+1.101%	1,240,998	-67.106%
2025-08-20	17.2500	17.3600	16.7500	17.2600	-0.461%	1,618,539	-66.744%
2025-08-19	17.8200	18.0750	17.1200	17.3400	-2.530%	1,358,527	-66.897%
2025-08-18	18.0500	18.2300	17.5150	17.7900	-0.559%	1,191,110	-67.735%
2025-08-15	17.7200	18.0400	17.6176	17.8900	+1.073%	759,185	-67.915%
2025-08-14	17.4900	17.8000	17.4100	17.7000	-1.612%	628,364	-67.571%
2025-08-13	18.1400	18.4300	17.8100	17.9900	+0.897%	806,664	-68.093%
2025-08-12	17.6600	17.8700	17.4300	17.8300	+0.963%	745,534	-67.807%
2025-08-11	17.8500	18.0893	17.5300	17.6600	-1.286%	724,213	-67.497%
2025-08-08	17.4300	17.9700	17.2600	17.8900	+2.521%	686,481	-67.915%
2025-08-07	17.3200	17.7800	17.1500	17.4500	+0.984%	1,053,426	-67.106%
2025-08-06	17.4300	17.6100	17.1200	17.2800	+0.058%	467,406	-66.782%
2025-08-05	17.4000	17.5800	17.0100	17.2700	-0.289%	510,084	-66.763%
2025-08-04	17.2100	17.5500	17.1281	17.3200	+2.485%	645,025	-66.859%
2025-08-01	17.0000	17.0100	16.6200	16.9000	-3.429%	1,171,956	-66.036%
2025-07-31	17.3850	17.6900	17.1700	17.5000	+0.172%	717,617	-67.200%
2025-07-30	17.6400	17.9765	17.3400	17.4700	-2.074%	850,218	-67.144%
2025-07-29	19.0000	19.0000	17.7800	17.8400	-5.858%	2,024,413	-67.825%
2025-07-28	20.0700	20.3300	18.9400	18.9500	-5.203%	1,379,278	-69.710%
2025-07-25	19.7300	20.4500	19.6500	19.9900	+0.452%	1,323,620	-71.286%
2025-07-24	19.7200	20.2800	19.5600	19.9000	+0.050%	1,482,940	-71.156%
2025-07-23	20.2800	20.4000	19.7600	19.8900	+0.252%	1,585,017	-71.141%
2025-07-22	18.6200	20.0550	18.3600	19.8400	+5.308%	1,923,278	-71.069%
2025-07-21	19.0700	19.6200	18.8000	18.8400	+0.319%	1,645,290	-69.533%
2025-07-18	19.0600	19.2987	18.7650	18.7800	-0.530%	1,221,999	-69.436%
2025-07-17	18.5500	19.4200	18.5500	18.8800	+2.497%	2,768,302	-69.597%
2025-07-16	18.1000	18.5610	17.6700	18.4200	+1.320%	1,448,958	-68.838%
2025-07-15	17.9650	18.4800	17.8000	18.1800	+2.828%	1,511,956	-68.427%
2025-07-14	17.8050	17.9600	17.4300	17.6800	-0.057%	1,249,614	-67.534%
2025-07-11	17.2100	17.7999	17.2000	17.6900	+2.373%	1,089,084	-67.552%
2025-07-10	17.1000	17.5500	16.8750	17.2800	+1.230%	850,815	-66.782%
2025-07-09	17.0000	17.2400	16.5900	17.0700	+0.059%	801,752	-66.374%
2025-07-08	16.9800	17.2900	16.8700	17.0600	+1.729%	962,754	-66.354%
2025-07-07	17.0400	17.1398	16.5200	16.7700	-1.700%	900,462	-65.772%
2025-07-03	17.0300	17.4100	16.9500	17.0600	+0.649%	646,195	-66.354%
2025-07-02	16.7900	17.0000	16.6200	16.9500	+0.653%	658,284	-66.136%
2025-07-01	17.3900	17.3900	16.7450	16.8400	-2.995%	1,008,074	-65.914%
2025-06-30	17.1100	18.0700	16.5700	17.3600	+2.178%	2,989,683	-66.935%
2025-06-27	17.3100	17.3500	16.5800	16.9900	-1.393%	1,439,967	-66.215%
2025-06-26	17.1600	17.5700	16.6480	17.2300	+1.592%	1,503,978	-66.686%
2025-06-25	16.7900	17.3200	16.4920	16.9600	+3.226%	2,125,851	-66.156%
2025-06-24	15.8350	16.5750	15.8000	16.4300	+5.659%	1,298,667	-65.064%
2025-06-23	16.2000	16.2500	15.3800	15.5500	-4.072%	1,878,104	-63.087%
2025-06-20	16.6400	16.7500	16.1800	16.2100	-2.701%	1,409,733	-64.590%
2025-06-18	16.1850	17.0700	15.9750	16.6600	+2.271%	1,517,404	-65.546%
2025-06-17	16.3520	16.5700	16.0500	16.2900	-0.123%	825,518	-64.764%
2025-06-16	16.9200	17.1650	16.2400	16.3100	-2.042%	1,653,680	-64.807%
2025-06-13	16.4000	16.8400	16.3500	16.6500	-1.654%	1,012,957	-65.526%
2025-06-12	16.9000	17.2750	16.8300	16.9300	-2.082%	1,115,187	-66.096%
2025-06-11	16.9600	17.3800	16.8200	17.2900	+1.766%	1,600,502	-66.802%
2025-06-10	17.0650	17.0903	16.5800	16.9900	-0.235%	1,023,177	-66.215%
2025-06-09	16.7600	17.4700	16.7400	17.0300	+4.736%	2,372,346	-66.295%
2025-06-06	16.0000	16.3400	15.8520	16.2600	+1.308%	931,818	-64.699%
2025-06-05	16.5100	17.0350	15.9100	16.0500	-1.594%	1,163,622	-64.237%
2025-06-04	16.1500	16.6800	16.0379	16.3100	+1.241%	782,973	-64.807%
2025-06-03	16.2500	16.4600	16.1100	16.1100	+1.193%	620,837	-64.370%
2025-06-02	16.2200	16.3000	15.7800	15.9200	-1.850%	996,494	-63.945%
2025-05-30	16.1700	16.3600	15.8812	16.2200	-0.674%	1,111,892	-64.612%
2025-05-29	17.0320	17.0702	16.2701	16.3300	-1.922%	1,385,944	-64.850%
2025-05-28	16.0000	16.9000	15.9250	16.6500	+5.513%	2,894,400	-65.526%
2025-05-27	15.7800	16.6600	15.4500	15.7800	-6.958%	3,536,844	-63.625%
2025-05-23	17.1400	17.2900	16.5100	16.9600	-2.191%	2,591,609	-66.156%
2025-05-22	16.9000	17.6100	16.6700	17.3400	+1.582%	1,319,277	-66.897%
2025-05-21	17.9600	18.1400	16.9800	17.0700	-4.903%	1,551,998	-66.374%
2025-05-20	17.8350	18.2300	17.6800	17.9500	+2.105%	1,109,063	-68.022%
2025-05-19	19.1800	19.6400	17.5400	17.5800	-7.571%	2,737,127	-67.349%
2025-05-16	19.1500	19.3601	18.8900	19.0200	-0.367%	929,510	-69.821%
2025-05-15	19.6700	19.6700	18.9200	19.0900	-3.926%	1,127,250	-69.932%
2025-05-14	20.0800	20.8500	19.7900	19.8700	+3.274%	1,543,403	-71.112%
2025-05-13	18.9300	20.0800	18.8500	19.2400	+0.104%	1,670,550	-70.166%
2025-05-12	19.7000	19.8700	18.4800	19.2200	+4.173%	2,078,383	-70.135%
2025-05-09	18.7700	19.2500	18.1100	18.4500	-2.226%	1,608,275	-68.889%
2025-05-08	18.8050	19.0100	18.4400	18.8700	+0.640%	694,426	-69.581%
2025-05-07	18.8400	19.0494	18.5450	18.7500	-1.884%	569,243	-69.387%
2025-05-06	18.5800	19.2850	18.3800	19.1100	+2.029%	1,162,421	-69.963%
2025-05-05	18.9100	19.4000	18.6347	18.7300	-0.478%	1,102,654	-69.354%
2025-05-02	17.9200	19.1900	17.8100	18.8200	+9.419%	2,494,727	-69.501%
2025-05-01	16.9900	17.2900	16.6500	17.2000	+2.687%	724,793	-66.628%
2025-04-30	16.3100	16.8300	16.2700	16.7500	+0.120%	368,244	-65.731%
2025-04-29	16.7800	17.0996	16.6500	16.7300	-1.298%	541,719	-65.690%
2025-04-28	16.9100	17.2923	16.5700	16.9500	+0.059%	597,451	-66.136%
2025-04-25	16.5500	17.0900	16.4400	16.9400	+1.195%	814,568	-66.116%
2025-04-24	15.9300	16.8050	15.8600	16.7400	+3.270%	735,140	-65.711%
2025-04-23	16.3300	16.8200	15.9081	16.2100	+4.513%	1,701,307	-64.590%
2025-04-22	14.7000	15.5800	14.6503	15.5100	+6.671%	1,574,095	-62.992%
2025-04-21	14.8300	15.0000	14.0100	14.5400	-1.955%	1,293,421	-60.523%
2025-04-17	14.8400	15.1000	14.5700	14.8300	+1.506%	1,075,466	-61.295%
2025-04-16	14.6400	15.0100	14.3100	14.6100	-4.039%	1,279,673	-60.712%
2025-04-15	15.7000	15.8400	15.0700	15.2250	-2.902%	896,634	-62.299%
2025-04-14	15.4050	16.3300	15.3400	15.6800	+8.587%	2,099,266	-63.393%
2025-04-11	15.0700	15.0700	14.0200	14.4400	-2.300%	2,138,573	-60.249%
2025-04-10	15.5600	15.6000	14.4400	14.7800	-5.317%	1,801,064	-61.164%
2025-04-09	15.2200	16.1050	14.3450	15.6100	+1.298%	3,312,029	-63.229%
2025-04-08	17.1450	17.2700	15.1600	15.4100	-7.113%	2,025,998	-62.751%
2025-04-07	15.5900	17.3300	15.4000	16.5900	-0.837%	2,548,038	-65.401%
2025-04-04	17.3500	17.6000	15.9800	16.7300	-11.715%	3,010,923	-65.690%
2025-04-03	18.6800	19.1500	18.5330	18.9500	-4.196%	1,445,945	-69.710%
2025-04-02	19.9200	20.1100	19.4700	19.7800	-0.302%	1,222,059	-70.981%
2025-04-01	20.9000	20.9400	19.3800	19.8400	-5.026%	2,242,452	-71.069%
2025-03-31	21.0500	21.4600	20.3900	20.8900	+0.675%	2,792,917	-72.523%
2025-03-28	22.0700	22.1000	20.1100	20.7500	-6.489%	2,472,907	-72.337%
2025-03-27	22.5000	22.8689	21.9601	22.1900	-0.627%	1,501,468	-74.132%
2025-03-26	22.5000	22.9000	21.8100	22.3300	+0.224%	1,411,376	-74.295%
2025-03-25	22.6000	23.3400	22.1100	22.2800	-3.173%	1,140,499	-74.237%
2025-03-24	23.4400	23.4400	22.5000	23.0100	-0.174%	906,832	-75.054%
2025-03-21	22.0000	23.1200	21.6800	23.0500	+1.721%	1,347,612	-75.098%
2025-03-20	23.2300	23.3700	22.5300	22.6600	-6.053%	1,263,780	-74.669%
2025-03-19	24.7800	24.8400	23.1701	24.1200	-2.269%	1,533,796	-76.202%
2025-03-18	25.3900	25.5000	24.3122	24.6800	-2.296%	1,455,453	-76.742%
2025-03-17	23.9700	25.7900	23.6200	25.2600	+4.467%	2,733,496	-77.276%
2025-03-14	22.4300	24.5800	22.3700	24.1800	+11.070%	2,799,293	-76.261%
2025-03-13	21.7800	23.0500	21.4000	21.7700	+0.647%	2,302,365	-73.633%
2025-03-12	24.9350	25.0600	21.2000	21.6300	-3.653%	6,065,400	-73.463%
2025-03-11	22.3300	22.6800	21.4200	22.4500	+5.103%	2,093,483	-74.432%
2025-03-10	21.9800	22.4400	20.8200	21.3600	-5.779%	1,571,133	-73.127%
2025-03-07	22.9000	23.6600	21.9200	22.6700	-0.961%	1,244,786	-74.680%
2025-03-06	23.5500	24.5000	22.6500	22.8900	-3.904%	2,735,839	-74.924%
2025-03-05	22.0200	23.9500	21.5900	23.8200	+12.838%	2,004,675	-75.903%
2025-03-04	20.8500	21.5300	20.0500	21.1100	+1.344%	1,594,203	-72.809%
2025-03-03	23.3750	23.6600	20.5900	20.8300	-9.277%	2,059,258	-72.444%
2025-02-28	22.3700	23.3280	21.8800	22.9600	-2.918%	1,580,669	-75.000%
2025-02-27	25.0300	25.4350	23.5596	23.6500	-6.337%	1,530,417	-75.729%
2025-02-26	24.5000	25.7300	24.3400	25.2500	+7.037%	2,247,242	-77.267%
2025-02-25	23.9800	24.6500	23.1810	23.5900	+0.255%	1,987,998	-75.668%
2025-02-24	24.5400	24.5400	22.1600	23.5300	-6.738%	3,798,053	-75.606%
2025-02-21	26.8100	28.5900	25.1600	25.2300	-3.222%	3,861,897	-77.249%
2025-02-20	26.9900	27.6700	25.8104	26.0700	-1.437%	2,336,223	-77.982%
2025-02-19	27.0000	27.7050	26.2800	26.4500	+0.418%	2,321,015	-78.299%
2025-02-18	26.3800	27.2100	25.1500	26.3400	+3.052%	2,729,551	-78.208%

.dark-mode .MR05G6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MR05G6{ color: #333333; background-color: white; border: 2px solid #333333; }EHEHang Holdings Limited ADSstock NASDAQ ADR

EH
EHang Holdings Limited ADS
stock NASDAQ ADR