Edan Instruments, Inc. - 300206.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.85	11.81	11.81	11.91	11.68	4.43M
September 25, 2025	11.97	11.92	11.92	12.1	11.86	4.82M
September 24, 2025	11.7	12.01	12.01	12.05	11.68	4.11M
September 23, 2025	12.03	11.79	11.79	12.04	11.52	6.16M
September 22, 2025	12.09	12.02	12.02	12.15	11.96	4.68M
September 19, 2025	12.15	12.04	12.04	12.29	11.98	5.91M
September 18, 2025	12.46	12.16	12.16	12.53	12.1	9.36M
September 17, 2025	12.57	12.46	12.46	12.57	12.43	4.59M
September 16, 2025	12.57	12.57	12.57	12.61	12.45	3.77M
September 15, 2025	12.6	12.57	12.57	12.65	12.48	4.78M
September 12, 2025	12.65	12.64	12.64	12.77	12.51	4.55M
September 11, 2025	12.56	12.65	12.65	12.68	12.28	5.35M
September 10, 2025	12.41	12.6	12.6	12.65	12.41	5.76M
September 09, 2025	12.87	12.46	12.46	12.88	12.41	6.35M
September 08, 2025	12.5	12.91	12.91	13.01	12.48	8.96M
September 05, 2025	12.34	12.5	12.5	12.53	12.21	7.01M
September 04, 2025	12.56	12.37	12.37	12.67	12.16	7.91M
September 03, 2025	12.76	12.57	12.57	12.85	12.51	6.57M
September 02, 2025	13.07	12.65	12.65	13.15	12.55	10.4M
September 01, 2025	12.71	13.15	13.15	13.45	12.66	16.67M
August 29, 2025	12.71	12.7	12.7	12.8	12.61	7.12M
August 28, 2025	13.01	12.78	12.78	13.11	12.35	14.77M
August 27, 2025	13.51	12.91	12.91	13.71	12.89	16.08M
August 26, 2025	13.38	13.51	13.51	13.85	13.35	21.91M
August 25, 2025	13.18	13.13	13.13	13.29	13.05	8.42M
August 22, 2025	13.11	13.18	13.18	13.23	13.02	6.24M
August 21, 2025	13.26	13.11	13.11	13.36	13.05	6.4M
August 20, 2025	13.34	13.26	13.26	13.34	13.01	8.67M
August 19, 2025	13.38	13.37	13.37	13.57	13.27	7.72M
August 18, 2025	13.23	13.43	13.43	13.49	13.21	10.18M
August 15, 2025	13.04	13.2	13.2	13.28	13.01	8.22M
August 14, 2025	13.46	13.07	13.07	13.49	13.04	9.84M
August 13, 2025	13.49	13.45	13.45	13.61	13.24	8.59M
August 12, 2025	13.4	13.49	13.49	13.76	13.36	11.88M
August 11, 2025	13.15	13.38	13.38	13.43	13.06	9.01M
August 08, 2025	13.25	13.19	13.19	13.61	13.06	12.55M
August 07, 2025	13.14	13.25	13.25	13.59	13.13	12.89M
August 06, 2025	13.29	13.21	13.21	13.35	13.12	6.84M
August 05, 2025	13.28	13.22	13.22	13.41	13.08	7.72M
August 04, 2025	13.12	13.28	13.28	13.28	12.89	8.94M
August 01, 2025	13	13.18	13.18	13.34	12.98	8.27M
July 31, 2025	12.99	13.08	13.08	13.36	12.92	11.07M
July 30, 2025	12.95	13.03	13.03	13.33	12.91	11.8M
July 29, 2025	13.12	12.99	12.99	13.28	12.9	8.85M
July 28, 2025	12.93	13.09	13.09	13.38	12.9	16.28M
July 25, 2025	12.75	12.87	12.87	12.97	12.65	11.58M
July 24, 2025	12.53	12.72	12.72	12.74	12.45	9.21M
July 23, 2025	12.5	12.53	12.53	12.69	12.42	6.59M
July 22, 2025	12.63	12.52	12.52	12.71	12.47	8.08M
July 21, 2025	12.58	12.66	12.66	12.7	12.51	7.29M
July 18, 2025	12.6	12.59	12.59	12.64	12.44	7.36M
July 17, 2025	12.47	12.61	12.61	12.64	12.38	12.03M
July 16, 2025	12.27	12.66	12.66	12.99	12.2	21.85M
July 15, 2025	12.11	12.25	12.25	12.29	11.88	10.29M
July 14, 2025	12.1	12.11	12.11	12.13	12.03	3.61M
July 11, 2025	12.03	12.06	12.06	12.15	12	4.33M
July 10, 2025	12.09	12.08	12.08	12.18	12.01	3.93M
July 09, 2025	12.12	12.08	12.08	12.23	12.05	4.5M
July 08, 2025	12.12	12.16	12.16	12.33	12.01	8.17M
July 07, 2025	12.22	12.16	12.16	12.53	12.08	11.44M

Edan Instruments, Inc. (300206.SZ) SHZ