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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.58	12.69	12.69	12.69	12.46	7.95M
December 04, 2025	12.59	12.6	12.6	12.81	12.49	9.12M
December 03, 2025	12.92	12.83	12.83	12.98	12.7	11.81M
December 02, 2025	13.03	12.98	12.98	13.08	12.88	15.46M
December 01, 2025	12.61	13.08	13.08	13.13	12.57	28.05M
November 28, 2025	12.59	12.61	12.61	12.67	12.54	5.94M
November 27, 2025	12.51	12.63	12.63	12.8	12.51	9.2M
November 26, 2025	12.38	12.65	12.65	12.98	12.31	13.32M
November 25, 2025	12.33	12.38	12.38	12.49	12.31	6.47M
November 24, 2025	12.18	12.3	12.3	12.37	12.18	6.43M
November 21, 2025	12.62	12.18	12.18	12.69	12.15	12.71M
November 20, 2025	12.76	12.71	12.71	12.82	12.65	5.33M
November 19, 2025	12.9	12.73	12.73	12.96	12.68	8.88M
November 18, 2025	12.93	12.92	12.92	13.02	12.85	8.48M
November 17, 2025	12.85	12.98	12.98	12.99	12.82	9.75M
November 14, 2025	12.78	12.9	12.9	13.06	12.74	15.95M
November 13, 2025	12.78	12.8	12.8	12.8	12.72	5.54M
November 12, 2025	12.76	12.78	12.78	12.82	12.7	6.1M
November 11, 2025	12.92	12.78	12.78	12.94	12.75	9.72M
November 10, 2025	12.81	12.88	12.88	12.89	12.74	8.55M
November 07, 2025	12.78	12.8	12.8	12.84	12.72	7.49M
November 06, 2025	12.78	12.8	12.8	12.81	12.72	5.99M
November 05, 2025	12.67	12.77	12.77	12.8	12.62	6.7M
November 04, 2025	12.85	12.75	12.75	12.86	12.69	8.21M
November 03, 2025	12.75	12.84	12.84	12.84	12.7	7.33M
October 31, 2025	12.69	12.81	12.81	12.81	12.69	7.54M
October 30, 2025	12.92	12.69	12.69	12.92	12.68	9.87M
October 29, 2025	12.83	12.89	12.89	12.89	12.7	9.15M
October 28, 2025	12.9	12.83	12.83	12.92	12.78	9.49M
October 27, 2025	13.03	12.95	12.95	13.06	12.9	8.82M
October 24, 2025	12.87	12.94	12.94	12.96	12.87	8.47M
October 23, 2025	12.83	12.87	12.87	12.88	12.66	8.26M
October 22, 2025	12.9	12.83	12.83	12.97	12.82	7.71M
October 21, 2025	12.85	12.97	12.97	13.03	12.78	9.88M
October 20, 2025	12.81	12.8	12.8	12.87	12.7	9.14M
October 17, 2025	13.15	12.71	12.71	13.19	12.68	18.02M
October 16, 2025	13.38	13.14	13.14	13.38	13.11	13.26M
October 15, 2025	13.25	13.39	13.39	13.39	13.08	13.39M
October 14, 2025	13.55	13.26	13.26	13.67	13.26	20.99M
October 13, 2025	13.34	13.54	13.54	13.78	13.31	24M
October 10, 2025	13.99	13.92	13.92	14.19	13.86	28.32M
October 09, 2025	14	14.05	14.05	14.2	13.96	33.88M
September 30, 2025	13.63	14.18	14.18	14.23	13.45	48.93M
September 29, 2025	13.66	13.58	13.58	13.75	13.5	21.77M
September 26, 2025	13.91	13.71	13.71	14.08	13.57	37.64M
September 25, 2025	13.52	13.96	13.96	14.55	13.36	61.51M
September 24, 2025	13.42	13.52	13.52	13.52	13.23	26M
September 23, 2025	13.83	13.55	13.55	13.9	13.18	37.05M
September 22, 2025	13.38	13.84	13.84	14	13.28	53.82M
September 19, 2025	13.17	13.11	13.11	13.26	13.08	12.18M
September 18, 2025	13.32	13.18	13.18	13.52	13.08	19.66M
September 17, 2025	13.29	13.37	13.37	13.48	13.21	13.99M
September 16, 2025	13.14	13.29	13.29	13.34	13.08	11.72M
September 15, 2025	13.29	13.14	13.14	13.36	13.11	11.41M
September 12, 2025	13.5	13.27	13.27	13.5	13.26	13.3M
September 11, 2025	13.12	13.41	13.41	13.41	13.01	15.99M
September 10, 2025	13.17	13.15	13.15	13.27	13.1	10.26M
September 09, 2025	13.45	13.2	13.2	13.47	13.15	13.65M
September 08, 2025	13.38	13.48	13.48	13.64	13.35	11.98M
September 05, 2025	13.15	13.48	13.48	13.49	13.05	18.23M

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