Ehang Holdings Ltd (EH) Historical Stock Data
13.41 ↓0.03 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EH is down -0.33% a day on average. There have been 10 days where Ehang Holdings Ltd closed green and 20 days where EH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.39 | 13.41 | ↑$0.02 (0.15%) | 13.30 | 13.46 | 214.65K |
| 2025-12-23 | 13.48 | 13.44 | ↓$0.04 (-0.30%) | 13.26 | 13.58 | 551.27K |
| 2025-12-22 | 13.93 | 13.69 | ↓$0.24 (-1.72%) | 13.66 | 14.02 | 726.88K |
| 2025-12-19 | 13.12 | 13.67 | ↑$0.55 (4.19%) | 13.10 | 13.74 | 0.91M |
| 2025-12-18 | 13.19 | 13.06 | ↓$0.13 (-0.99%) | 12.95 | 13.27 | 719.49K |
| 2025-12-17 | 13.28 | 12.91 | ↓$0.37 (-2.79%) | 12.87 | 13.43 | 1.01M |
| 2025-12-16 | 13.19 | 13.26 | ↑$0.07 (0.53%) | 13.02 | 13.47 | 805.86K |
| 2025-12-15 | 14.00 | 13.31 | ↓$0.69 (-4.93%) | 13.23 | 14.03 | 0.91M |
| 2025-12-12 | 14.04 | 14.10 | ↑$0.06 (0.43%) | 13.90 | 14.55 | 684.19K |
| 2025-12-11 | 13.62 | 13.98 | ↑$0.36 (2.64%) | 13.51 | 14.01 | 694.97K |
| 2025-12-10 | 13.98 | 13.91 | ↓$0.07 (-0.50%) | 13.89 | 14.24 | 655.64K |
| 2025-12-09 | 14.20 | 14.07 | ↓$0.13 (-0.92%) | 14.00 | 14.25 | 638.70K |
| 2025-12-08 | 14.43 | 14.41 | ↓$0.02 (-0.14%) | 14.30 | 14.50 | 605.52K |
| 2025-12-05 | 14.35 | 14.37 | ↑$0.02 (0.14%) | 14.30 | 14.59 | 530.15K |
| 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 |
Create an account or log in to view more rows.
$EH PT?
$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