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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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