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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.84	12.93	12.93	13.1	12.73	24.75M
January 13, 2026	13.28	12.82	12.82	13.28	12.8	25.34M
January 12, 2026	12.49	13.19	13.19	13.52	12.45	46.31M
January 09, 2026	12.36	12.43	12.43	12.43	12.32	11.25M
January 08, 2026	12.22	12.36	12.36	12.45	12.2	11.16M
January 07, 2026	12.34	12.24	12.24	12.35	12.21	8.87M
January 06, 2026	12.27	12.34	12.34	12.36	12.25	9.56M
January 05, 2026	12.06	12.26	12.26	12.26	12.06	8.52M
December 31, 2025	12.16	12.06	12.06	12.2	12.06	6.15M
December 30, 2025	12.08	12.06	12.06	12.16	12.04	5.06M
December 29, 2025	12.2	12.12	12.12	12.22	12.11	5.55M
December 26, 2025	12.23	12.2	12.2	12.28	12.16	6.13M
December 25, 2025	12.27	12.26	12.26	12.29	12.17	5.88M
December 24, 2025	12.15	12.27	12.27	12.31	12.13	5.59M
December 23, 2025	12.26	12.15	12.15	12.27	12.13	5.11M
December 22, 2025	12.28	12.26	12.26	12.35	12.24	5.26M
December 19, 2025	12.16	12.27	12.27	12.29	12.16	5.23M
December 18, 2025	12.21	12.17	12.17	12.26	12.14	4.55M
December 17, 2025	12.1	12.23	12.23	12.28	11.93	8.23M
December 16, 2025	12.27	12.08	12.08	12.27	12.07	7.35M
December 15, 2025	12.3	12.28	12.28	12.39	12.24	4.3M
December 12, 2025	12.28	12.35	12.35	12.39	12.22	4.72M
December 11, 2025	12.51	12.25	12.25	12.51	12.24	6.78M
December 10, 2025	12.49	12.47	12.47	12.53	12.37	6.55M
December 09, 2025	12.61	12.51	12.51	12.67	12.48	6.86M
December 08, 2025	12.65	12.63	12.63	12.75	12.62	7.74M
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

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