Ehang Holdings Ltd (EH) Historical Stock Data
14.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EH is down -0.38% a day on average. There have been 8 days where Ehang Holdings Ltd closed green and 22 days where EH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.90 | 14.32 | ↑$0.42 (3.02%) | 13.86 | 14.38 | 665.16K |
| 2025-12-03 | 13.80 | 13.71 | ↓$0.09 (-0.65%) | 13.49 | 13.85 | 799.49K |
| 2025-12-02 | 14.00 | 13.82 | ↓$0.18 (-1.29%) | 13.56 | 14.04 | 1.73M |
| 2025-12-01 | 14.06 | 13.96 | ↓$0.10 (-0.71%) | 13.85 | 14.47 | 839.06K |
| 2025-11-28 | 13.99 | 14.26 | ↑$0.27 (1.93%) | 13.80 | 14.42 | 778.75K |
| 2025-11-26 | 13.10 | 13.63 | ↑$0.53 (4.05%) | 12.71 | 14.05 | 2M |
| 2025-11-25 | 13.61 | 13.43 | ↓$0.18 (-1.32%) | 13.40 | 13.84 | 1.93M |
| 2025-11-24 | 14.22 | 14.15 | ↓$0.07 (-0.49%) | 13.85 | 14.28 | 1.26M |
| 2025-11-21 | 14.02 | 14.17 | ↑$0.15 (1.07%) | 13.79 | 14.47 | 3.13M |
| 2025-11-20 | 14.51 | 14.15 | ↓$0.36 (-2.48%) | 14.13 | 14.78 | 0.92M |
| 2025-11-19 | 14.48 | 14.36 | ↓$0.12 (-0.83%) | 14.08 | 14.48 | 675.41K |
| 2025-11-18 | 14.67 | 14.62 | ↓$0.05 (-0.34%) | 14.26 | 14.83 | 773.90K |
| 2025-11-17 | 15.20 | 14.83 | ↓$0.37 (-2.43%) | 14.82 | 15.32 | 1.01M |
| 2025-11-14 | 15.30 | 15.11 | ↓$0.19 (-1.24%) | 15.06 | 15.61 | 1.07M |
| 2025-11-13 | 16.08 | 15.63 | ↓$0.45 (-2.80%) | 15.59 | 16.15 | 730.86K |
| 2025-11-12 | 16.33 | 16.12 | ↓$0.21 (-1.29%) | 16.10 | 16.44 | 444.32K |
| 2025-11-11 | 16.39 | 16.24 | ↓$0.15 (-0.92%) | 16.11 | 16.49 | 516.18K |
| 2025-11-10 | 16.86 | 16.39 | ↓$0.47 (-2.79%) | 16.33 | 16.86 | 748.71K |
| 2025-11-07 | 16.11 | 16.52 | ↑$0.41 (2.55%) | 15.54 | 16.53 | 1.49M |
| 2025-11-06 | 16.55 | 16.37 | ↓$0.18 (-1.09%) | 16.19 | 17.07 | 2.20M |
| 2025-11-05 | 16.86 | 16.55 | ↓$0.31 (-1.84%) | 16.52 | 17.08 | 1.01M |
| 2025-11-04 | 17.45 | 16.92 | ↓$0.53 (-3.04%) | 16.65 | 17.59 | 1.57M |
| 2025-11-03 | 18.36 | 17.87 | ↓$0.49 (-2.67%) | 17.49 | 18.65 | 1.35M |
| 2025-10-31 | 18.20 | 18.41 | ↑$0.21 (1.15%) | 17.95 | 18.46 | 803.17K |
| 2025-10-30 | 18.41 | 18.10 | ↓$0.31 (-1.68%) | 17.95 | 18.79 | 1.10M |
| 2025-10-29 | 17.50 | 18.94 | ↑$1.44 (8.23%) | 17.30 | 19.02 | 1.93M |
| 2025-10-28 | 17.54 | 17.39 | ↓$0.15 (-0.86%) | 17.15 | 17.58 | 829.01K |
| 2025-10-27 | 17.94 | 17.86 | ↓$0.08 (-0.45%) | 17.49 | 18.00 | 1.20M |
| 2025-10-24 | 17.98 | 17.56 | ↓$0.42 (-2.31%) | 17.41 | 18.08 | 858.13K |
| 2025-10-23 | 17.78 | 17.80 | ↑$0.02 (0.11%) | 17.58 | 17.99 | 794.77K |
Create an account or log in to view more rows.
$EH make it rain
let’s see some green
$EH when's the offering?
$EH rocket fuel tanks are full. Gonna shoot to the stars
$EH go time
$EH due for a spike!
$EH what happened
$EH oh my!
$EH BOUGHT TODAY!
$EH see you on the moon
$EH LETS GOOOOOOOO!!!!!!!