Edifier Technology Co., Ltd. - 002351.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.65	13.92	13.92	14.14	13.63	34.09M
August 15, 2025	13.57	13.61	13.61	13.68	13.53	17.31M
August 14, 2025	13.6	13.56	13.56	13.72	13.39	19.92M
August 13, 2025	13.55	13.58	13.58	13.62	13.45	15.08M
August 12, 2025	13.44	13.51	13.51	13.58	13.42	11.09M
August 11, 2025	13.2	13.49	13.49	13.55	13.2	17.77M
August 08, 2025	13.45	13.24	13.24	13.47	13.24	12.68M
August 07, 2025	13.56	13.5	13.5	13.65	13.48	15.12M
August 06, 2025	13.27	13.55	13.55	13.7	13.17	23.58M
August 05, 2025	13.18	13.27	13.27	13.29	13.17	8.06M
August 04, 2025	13.07	13.18	13.18	13.19	13.02	7.27M
August 01, 2025	13.14	13.17	13.17	13.34	13.09	10.81M
July 31, 2025	13.39	13.14	13.14	13.5	13.11	17.29M
July 30, 2025	13.61	13.42	13.42	13.63	13.37	20.79M
July 29, 2025	13.44	13.75	13.75	13.85	13.3	29.74M
July 28, 2025	13.57	13.44	13.44	13.59	13.4	10.89M
July 25, 2025	13.59	13.52	13.52	13.64	13.42	19.18M
July 24, 2025	13.15	13.58	13.58	13.58	13.14	25.87M
July 23, 2025	13.27	13.15	13.15	13.3	13.14	12.68M
July 22, 2025	13.39	13.28	13.28	13.39	13.18	12.4M
July 21, 2025	13.34	13.4	13.4	13.4	13.3	9.78M
July 18, 2025	13.41	13.34	13.34	13.48	13.28	10.36M
July 17, 2025	13.17	13.41	13.41	13.43	13.12	16.39M
July 16, 2025	13.14	13.19	13.19	13.27	13.11	8.76M
July 15, 2025	13.22	13.14	13.14	13.27	13.07	12.1M
July 14, 2025	13.3	13.22	13.22	13.31	13.2	9.07M
July 11, 2025	13.35	13.29	13.29	13.4	13.23	13.2M
July 10, 2025	13.35	13.36	13.36	13.43	13.26	11.66M
July 09, 2025	13.4	13.4	13.4	13.56	13.37	16.63M
July 08, 2025	13.17	13.46	13.46	13.5	13.14	22.04M
July 07, 2025	13.25	13.15	13.15	13.26	13.09	11.7M
July 04, 2025	13.45	13.28	13.28	13.6	13.19	23.24M
July 03, 2025	12.93	13.51	13.51	13.7	12.93	41.7M
July 02, 2025	13.13	12.98	12.98	13.13	12.9	9.66M
July 01, 2025	13.1	13.11	13.11	13.12	12.92	9.68M
June 30, 2025	12.92	13.12	13.12	13.13	12.92	12.48M
June 27, 2025	12.95	12.9	12.9	12.98	12.82	10.3M
June 26, 2025	13.22	13.09	12.84	13.29	13.07	12.03M
June 25, 2025	13.09	13.21	12.96	13.24	13.02	14.15M
June 24, 2025	12.8	13.07	12.82	13.08	12.79	11.66M
June 23, 2025	12.51	12.76	12.52	12.8	12.46	6.82M
June 20, 2025	12.78	12.63	12.63	12.92	12.61	8.76M
June 19, 2025	13	12.82	12.82	13.1	12.74	9.86M
June 18, 2025	13.07	13.08	13.08	13.18	12.94	9.58M
June 17, 2025	12.98	13.07	13.07	13.3	12.93	17.06M
June 16, 2025	12.74	12.92	12.92	12.93	12.69	6.71M
June 13, 2025	13.06	12.79	12.79	13.08	12.73	15.65M
June 12, 2025	13.13	13.15	13.15	13.31	13.06	10.94M
June 11, 2025	13.08	13.17	13.17	13.52	13.03	18.74M
June 10, 2025	13.26	12.98	12.98	13.3	12.92	11.14M
June 09, 2025	13.19	13.26	13.26	13.35	13.15	7.54M
June 06, 2025	13.31	13.15	13.15	13.31	13.1	7.39M
June 05, 2025	13.06	13.32	13.32	13.38	13.01	11.42M
June 04, 2025	12.97	13.09	13.09	13.16	12.96	6.24M
June 03, 2025	12.85	12.99	12.99	13.09	12.81	5.65M
May 30, 2025	13.14	12.94	12.94	13.25	12.92	9.48M
May 29, 2025	12.89	13.25	13.25	13.35	12.89	15.97M
May 28, 2025	12.97	12.85	12.85	13.07	12.82	6.7M
May 27, 2025	13.05	12.98	12.98	13.12	12.96	5.72M
May 26, 2025	12.9	13.13	13.13	13.14	12.83	8.51M

Edifier Technology Co., Ltd. (002351.SZ) SHZ