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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13.25	13.12	13.12	13.58	12.93	20.88M
September 03, 2025	13.66	13.2	13.2	13.66	13.14	16.32M
September 02, 2025	13.92	13.49	13.49	14	13.4	26.92M
September 01, 2025	14.08	14	14	14.23	13.93	18.4M
August 29, 2025	14.28	14	14	14.3	13.92	21.99M
August 28, 2025	14.09	14.28	14.28	14.29	13.74	27.36M
August 27, 2025	14.57	14.15	14.15	14.99	14.13	36.36M
August 26, 2025	14.14	14.48	14.48	14.64	14.09	37.01M
August 25, 2025	14.5	14.2	14.2	14.51	14.11	27.13M
August 22, 2025	14.3	14.35	14.35	14.37	14.17	21.17M
August 21, 2025	14.44	14.27	14.27	14.48	14.17	27.66M
August 20, 2025	14.01	14.4	14.4	14.52	13.91	39.63M
August 19, 2025	13.94	14.04	14.04	14.1	13.79	25.52M
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

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