Edifier Technology Co., Ltd. (002351.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002351.SZ Historical Return
If you invested ¥1000 in Edifier Technology Co., Ltd. (002351.SZ) 10 years ago, it would be worth ¥1,597.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥848.29, while ¥1000 invested 1 year ago would be worth ¥789.07. This corresponds to total returns of 59.75%, -15.17%, -21.09%, respectively, with annualized returns of 4.79%, -3.24%, -21.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002351.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.33 | 10.4 | 10.4 | 10.45 | 10.24 | 10.08M |
| July 30, 2026 | 10.23 | 10.33 | 10.33 | 10.38 | 10.16 | 8.95M |
| July 29, 2026 | 9.89 | 10.23 | 10.23 | 10.25 | 9.85 | 11.02M |
| July 28, 2026 | 9.73 | 9.91 | 9.91 | 9.95 | 9.73 | 7.11M |
| July 27, 2026 | 9.73 | 9.86 | 9.86 | 9.94 | 9.71 | 6.37M |
| July 24, 2026 | 9.85 | 9.73 | 9.73 | 9.95 | 9.73 | 7.17M |
| July 23, 2026 | 9.93 | 9.93 | 9.93 | 10.08 | 9.85 | 8.13M |
| July 22, 2026 | 10.15 | 9.96 | 9.96 | 10.19 | 9.94 | 12.91M |
| July 21, 2026 | 10.11 | 10.2 | 10.2 | 10.51 | 10.11 | 16.54M |
| July 20, 2026 | 10.19 | 10.27 | 10.27 | 10.35 | 10.03 | 16.97M |
| July 17, 2026 | 10.01 | 10.25 | 10.25 | 10.4 | 9.96 | 21.59M |
| July 16, 2026 | 9.69 | 10.11 | 10.11 | 10.36 | 9.69 | 19.38M |
| July 15, 2026 | 9.36 | 9.79 | 9.79 | 9.99 | 9.36 | 14.73M |
| July 14, 2026 | 9.18 | 9.36 | 9.36 | 9.39 | 9.15 | 7.15M |
| July 13, 2026 | 9.34 | 9.23 | 9.23 | 9.43 | 9.19 | 7.23M |
| July 10, 2026 | 9.19 | 9.38 | 9.38 | 9.5 | 9.14 | 8.77M |
| July 09, 2026 | 9.12 | 9.21 | 9.21 | 9.25 | 9.04 | 6.01M |
| July 08, 2026 | 9.11 | 9.13 | 9.13 | 9.18 | 9.01 | 5.16M |
| July 07, 2026 | 9.22 | 9.1 | 9.1 | 9.29 | 9.09 | 5.3M |
| July 06, 2026 | 9.48 | 9.29 | 9.29 | 9.49 | 9.26 | 7.62M |
| July 03, 2026 | 9.29 | 9.51 | 9.51 | 9.69 | 9.28 | 10.63M |
| July 02, 2026 | 9.2 | 9.25 | 9.25 | 9.34 | 9.12 | 6.29M |
| July 01, 2026 | 9.11 | 9.2 | 9.2 | 9.33 | 9.07 | 7M |
| June 30, 2026 | 9.09 | 9.09 | 9.09 | 9.23 | 9.05 | 5.8M |
| June 29, 2026 | 9.17 | 9.07 | 9.07 | 9.19 | 8.87 | 8.28M |
| June 26, 2026 | 9.45 | 9.18 | 9.18 | 9.45 | 9.16 | 8.56M |
| June 25, 2026 | 9.9 | 9.49 | 9.49 | 9.91 | 9.47 | 10.86M |
| June 24, 2026 | 10.11 | 9.9 | 9.9 | 10.11 | 9.83 | 7.66M |
| June 23, 2026 | 9.84 | 10.17 | 10.17 | 10.25 | 9.84 | 12.04M |
| June 22, 2026 | 9.96 | 9.93 | 9.93 | 9.96 | 9.67 | 9.36M |
| June 18, 2026 | 9.99 | 10 | 10 | 10.08 | 9.86 | 5.78M |
| June 17, 2026 | 10.2 | 10.04 | 10.04 | 10.33 | 9.98 | 7.84M |
| June 16, 2026 | 10.18 | 10.25 | 10.25 | 10.37 | 10.05 | 8.52M |
| June 15, 2026 | 10.3 | 10.2 | 10.2 | 10.38 | 10.1 | 10.07M |
| June 12, 2026 | 9.99 | 10.28 | 10.28 | 10.49 | 9.93 | 15.83M |
| June 11, 2026 | 9.99 | 9.83 | 9.83 | 10.09 | 9.75 | 7.81M |
| June 10, 2026 | 10.3 | 10.02 | 10.02 | 10.3 | 9.91 | 11.91M |
| June 09, 2026 | 10.68 | 10.38 | 10.38 | 10.7 | 10.31 | 9.78M |
| June 08, 2026 | 10.69 | 10.63 | 10.63 | 10.82 | 10.53 | 9.58M |
| June 05, 2026 | 10.9 | 10.93 | 10.93 | 11.14 | 10.62 | 10.73M |
| June 04, 2026 | 11.18 | 10.96 | 10.96 | 11.31 | 10.92 | 13.63M |
| June 03, 2026 | 11.26 | 11.32 | 11.32 | 11.5 | 11.21 | 16.13M |
| June 02, 2026 | 11.37 | 11.37 | 11.37 | 11.56 | 11.32 | 17.96M |
| June 01, 2026 | 11.11 | 11.48 | 11.48 | 11.49 | 11.08 | 23.8M |
| May 29, 2026 | 11.26 | 11.15 | 11.15 | 11.39 | 11 | 17.04M |
| May 28, 2026 | 11.11 | 11.32 | 11.32 | 11.38 | 10.96 | 19.72M |
| May 27, 2026 | 11.08 | 11.17 | 11.17 | 11.43 | 11.02 | 19.8M |
| May 26, 2026 | 10.89 | 11.29 | 11.29 | 11.55 | 10.62 | 14.46M |
| May 25, 2026 | 11.03 | 10.88 | 10.88 | 11.17 | 10.8 | 9.23M |
| May 22, 2026 | 11.03 | 11.02 | 11.02 | 11.11 | 10.7 | 11.74M |
| May 21, 2026 | 11.34 | 10.97 | 10.97 | 11.34 | 10.94 | 13.52M |
| May 20, 2026 | 11.4 | 11.17 | 11.17 | 11.42 | 11.12 | 10.36M |
| May 19, 2026 | 11.33 | 11.46 | 11.46 | 11.48 | 11.28 | 9.62M |
| May 18, 2026 | 11.34 | 11.33 | 11.33 | 11.42 | 11.14 | 11.54M |
| May 15, 2026 | 11.34 | 11.42 | 11.42 | 11.57 | 11.29 | 15.29M |
| May 14, 2026 | 11.28 | 11.33 | 11.33 | 11.46 | 11.02 | 17.55M |
| May 13, 2026 | 10.89 | 11.28 | 11.28 | 11.35 | 10.85 | 13M |
| May 12, 2026 | 11.33 | 10.9 | 10.9 | 11.34 | 10.9 | 12.12M |
| May 11, 2026 | 11.46 | 11.32 | 11.32 | 11.49 | 11.25 | 8.14M |
| May 08, 2026 | 11.26 | 11.38 | 11.38 | 11.43 | 11.23 | 6.88M |
AD
