NASDAQ:EH | Historical Stock Price | EHang Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.45$6.96$14.05$28.35$57.23$115.502019-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.11$21.111,402,900——
2020-12-30$22.21$22.211,385,300——
2020-12-29$22.10$22.102,890,700——
2020-12-28$23.24$23.242,001,000——
2020-12-24$26.16$26.161,106,500——
2020-12-23$25.46$25.461,723,100——
2020-12-22$26.55$26.554,848,200——
2020-12-21$25.75$25.753,912,100——
2020-12-18$19.80$19.80627,800——
2020-12-17$20.21$20.211,105,400——
2020-12-16$19.88$19.881,180,700——
2020-12-15$18.61$18.61765,900——
2020-12-14$18.26$18.26969,300——
2020-12-11$18.93$18.931,461,600——
2020-12-10$19.78$19.78934,200——
2020-12-09$19.88$19.882,678,800——
2020-12-08$22.20$22.205,069,400——
2020-12-07$18.14$18.142,498,100——
2020-12-04$13.45$13.45551,500——
2020-12-03$13.30$13.30709,400——
2020-12-02$13.24$13.24905,300——
2020-12-01$13.62$13.62737,700——
2020-11-30$14.62$14.621,099,500——
2020-11-27$14.93$14.93884,600——
2020-11-25$13.50$13.501,249,600——
2020-11-24$14.82$14.821,784,600——
2020-11-23$12.67$12.671,715,100——
2020-11-20$11.07$11.07533,200——
2020-11-19$11.25$11.25242,700——
2020-11-18$11.13$11.13536,600——
2020-11-17$11.27$11.27404,000——
2020-11-16$11.23$11.231,110,300——
2020-11-13$10.48$10.481,759,600——
2020-11-12$9.41$9.41154,900——
2020-11-11$9.29$9.29156,700——
2020-11-10$9.08$9.0887,800——
2020-11-09$9.29$9.29244,900——
2020-11-06$8.88$8.88119,500——
2020-11-05$8.79$8.79104,500——
2020-11-04$8.30$8.3047,300——
2020-11-03$8.12$8.1241,200——
2020-11-02$8.05$8.0591,900——
2020-10-30$7.95$7.9575,600——
2020-10-29$8.19$8.1975,500——
2020-10-28$7.97$7.9781,200——
2020-10-27$8.36$8.3651,000——
2020-10-26$8.53$8.5397,800——
2020-10-23$8.65$8.6554,000——
2020-10-22$8.96$8.9681,800——
2020-10-21$9.08$9.08144,100——
2020-10-20$9.05$9.0589,400——
2020-10-19$9.04$9.0483,200——
2020-10-16$8.98$8.9859,100——
2020-10-15$9.02$9.0281,000——
2020-10-14$9.10$9.10107,300——
2020-10-13$8.75$8.7557,300——
2020-10-12$8.80$8.80143,500——
2020-10-09$9.24$9.24219,000——
2020-10-08$8.79$8.79133,500——
2020-10-07$8.29$8.2950,900——
2020-10-06$8.10$8.1071,700——
2020-10-05$8.00$8.0079,300——
2020-10-02$8.00$8.0040,300——
2020-10-01$8.04$8.0450,100——
2020-09-30$7.98$7.9876,500——
2020-09-29$7.95$7.9545,400——
2020-09-28$7.99$7.9989,000——
2020-09-25$8.00$8.0090,500——
2020-09-24$8.00$8.00110,900——
2020-09-23$8.68$8.6880,900——
2020-09-22$9.25$9.2559,100——
2020-09-21$8.92$8.9242,600——
2020-09-18$9.59$9.5981,500——
2020-09-17$9.66$9.6680,200——
2020-09-16$10.00$10.00710,600——
2020-09-15$9.74$9.74158,800——
2020-09-14$9.06$9.0635,300——
2020-09-11$9.12$9.1252,000——
2020-09-10$9.11$9.1178,900——
2020-09-09$8.65$8.6551,500——
2020-09-08$8.60$8.6062,500——
2020-09-04$8.53$8.5361,900——
2020-09-03$9.19$9.19103,600——
2020-09-02$9.08$9.0895,800——
2020-09-01$9.11$9.1199,800——
2020-08-31$9.20$9.20112,000——
2020-08-28$8.36$8.3623,100——
2020-08-27$8.21$8.2182,500——
2020-08-26$8.60$8.60121,500——
2020-08-25$8.42$8.4283,900——
2020-08-24$7.88$7.88116,100——
2020-08-21$8.05$8.05148,000——
2020-08-20$8.02$8.02131,200——
2020-08-19$8.32$8.3291,700——
2020-08-18$8.80$8.8066,100——
2020-08-17$8.94$8.9467,000——
2020-08-14$8.99$8.9985,300——
2020-08-13$9.20$9.2063,700——
2020-08-12$9.70$9.7025,300——
2020-08-11$9.72$9.7251,700——
2020-08-10$9.69$9.6938,400——
2020-08-07$9.21$9.2161,900——
2020-08-06$9.44$9.4461,600——
2020-08-05$9.90$9.9081,800——
2020-08-04$9.99$9.9987,100——
2020-08-03$9.64$9.64160,300——
2020-07-31$8.32$8.32126,500——
2020-07-30$7.99$7.99145,300——
2020-07-29$8.04$8.04135,100——
2020-07-28$7.70$7.70107,500——
2020-07-27$8.15$8.15151,000——
2020-07-24$8.53$8.53259,200——
2020-07-23$9.97$9.97117,300——
2020-07-22$10.00$10.00101,800——
2020-07-21$10.30$10.3077,800——
2020-07-20$10.38$10.3894,200——
2020-07-17$10.45$10.45154,000——
2020-07-16$10.85$10.8599,500——
2020-07-15$10.85$10.85104,000——
2020-07-14$10.60$10.6092,800——
2020-07-13$10.94$10.9473,100——
2020-07-10$11.79$11.7972,300——
2020-07-09$11.36$11.3647,800——
2020-07-08$11.71$11.7130,600——
2020-07-07$12.14$12.14173,400——
2020-07-06$12.00$12.00129,700——
2020-07-02$10.39$10.3952,200——
2020-07-01$10.76$10.7656,800——
2020-06-30$10.48$10.4884,400——
2020-06-29$10.86$10.8641,900——
2020-06-26$11.15$11.1521,200——
2020-06-25$11.32$11.3219,700——
2020-06-24$11.51$11.5128,200——
2020-06-23$11.45$11.4525,600——
2020-06-22$11.44$11.4470,100——
2020-06-19$11.80$11.8041,500——
2020-06-18$12.00$12.0027,000——
2020-06-17$12.28$12.2842,900——
2020-06-16$12.50$12.5060,800——
2020-06-15$12.85$12.8542,600——
2020-06-12$12.00$12.0033,300——
2020-06-11$12.50$12.5043,100——
2020-06-10$12.40$12.40147,800——
2020-06-09$12.67$12.6771,500——
2020-06-08$13.38$13.3852,700——
2020-06-05$11.79$11.7911,800——
2020-06-04$11.67$11.6712,200——
2020-06-03$11.77$11.7711,800——
2020-06-02$11.75$11.7515,800——
2020-06-01$11.88$11.8818,800——
2020-05-29$12.12$12.1223,300——
2020-05-28$12.11$12.1137,500——
2020-05-27$11.74$11.7419,900——
2020-05-26$11.71$11.7112,300——
2020-05-22$11.65$11.6510,500——
2020-05-21$11.90$11.9013,500——
2020-05-20$11.54$11.5415,600——
2020-05-19$12.01$12.0112,900——
2020-05-18$11.95$11.9526,300——
2020-05-15$11.37$11.379,400——
2020-05-14$11.49$11.4912,600——
2020-05-13$11.69$11.6922,200——
2020-05-12$11.80$11.8016,600——
2020-05-11$11.96$11.9614,800——
2020-05-08$11.91$11.9113,800——
2020-05-07$11.91$11.9110,500——
2020-05-06$11.73$11.739,200——
2020-05-05$12.02$12.0220,300——
2020-05-04$11.50$11.5025,100——
2020-05-01$11.00$11.0025,300——
2020-04-30$11.77$11.77111,500——
2020-04-29$13.11$13.1188,300——
2020-04-28$13.60$13.60422,000——
2020-04-27$12.73$12.7352,000——
2020-04-24$12.80$12.8062,200——
2020-04-23$12.32$12.3236,500——
2020-04-22$12.40$12.4026,600——
2020-04-21$12.76$12.7646,600——
2020-04-20$12.42$12.4290,300——
2020-04-17$12.99$12.9999,800——
2020-04-16$13.33$13.33226,200——
2020-04-15$11.97$11.9732,500——
2020-04-14$12.10$12.1054,200——
2020-04-13$11.93$11.9369,900——
2020-04-09$12.00$12.0063,400——
2020-04-08$12.05$12.0548,100——
2020-04-07$11.94$11.9468,100——
2020-04-06$11.98$11.9835,800——
2020-04-03$11.68$11.6863,800——
2020-04-02$11.80$11.80115,300——
2020-04-01$10.28$10.287,400——
2020-03-31$10.74$10.744,500——
2020-03-30$10.21$10.219,900——
2020-03-27$10.47$10.4714,500——
2020-03-26$11.21$11.2122,500——
2020-03-25$10.36$10.369,700——
2020-03-24$10.42$10.4222,800——
2020-03-23$10.20$10.206,700——
2020-03-20$10.16$10.1623,900——
2020-03-19$10.25$10.259,600——
2020-03-18$10.15$10.156,300——
2020-03-17$10.10$10.1018,600——
2020-03-16$9.95$9.9522,800——
2020-03-13$10.05$10.059,400——
2020-03-12$10.84$10.8420,500——
2020-03-11$10.33$10.3316,500——
2020-03-10$11.00$11.0015,800——
2020-03-09$10.25$10.2518,200——
2020-03-06$11.10$11.108,800——
2020-03-05$11.25$11.253,700——
2020-03-04$11.12$11.1221,000——
2020-03-03$11.20$11.2036,800——
2020-03-02$11.06$11.0610,200——
2020-02-28$11.05$11.0518,500——
2020-02-27$11.11$11.1182,900——
2020-02-26$11.07$11.0715,800——
2020-02-25$11.41$11.4113,800——
2020-02-24$11.09$11.0930,400——
2020-02-21$12.03$12.0313,400——
2020-02-20$12.10$12.1015,100——
2020-02-19$12.60$12.6057,800——
2020-02-18$12.03$12.036,700——
2020-02-14$12.00$12.004,400——
2020-02-13$12.40$12.402,600——
2020-02-12$12.60$12.6024,700——
2020-02-11$12.40$12.4029,000——
2020-02-10$12.30$12.3012,600——
2020-02-07$12.26$12.265,700——
2020-02-06$12.30$12.303,900——
2020-02-05$12.44$12.446,200——
2020-02-04$12.43$12.4319,800——
2020-02-03$11.34$11.3411,500——
2020-01-31$10.86$10.8619,800——
2020-01-30$11.40$11.409,500——
2020-01-29$11.94$11.9413,300——
2020-01-28$12.27$12.2710,800——
2020-01-27$11.81$11.8137,600——
2020-01-24$12.55$12.5510,600——
2020-01-23$12.80$12.8010,600——
2020-01-22$13.10$13.1014,400——
2020-01-21$13.05$13.0522,300——
2020-01-17$13.21$13.2125,800——
2020-01-16$13.29$13.2931,300——
2020-01-15$13.75$13.7567,800——
2020-01-14$13.42$13.4252,900——
2020-01-13$13.64$13.6491,600——
2020-01-10$13.32$13.3235,200——
2020-01-09$13.45$13.4538,800——
2020-01-08$13.60$13.60100,300——
2020-01-07$13.55$13.5556,700——
2020-01-06$13.54$13.54184,600——
2020-01-03$12.80$12.8059,000——
2020-01-02$12.70$12.70229,000——