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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.61	14.53	14.53	14.75	14.52	5.4M
February 12, 2026	14.56	14.64	14.64	14.74	14.42	7.31M
February 11, 2026	14.77	14.56	14.56	14.85	14.53	6.97M
February 10, 2026	14.7	14.77	14.77	14.9	14.6	7.65M
February 09, 2026	14.66	14.67	14.67	14.87	14.48	9.64M
February 06, 2026	14.38	14.51	14.51	14.62	14.22	8.07M
February 05, 2026	14.43	14.45	14.45	14.65	14.4	7.26M
February 04, 2026	14.4	14.43	14.43	14.48	14.22	7.46M
February 03, 2026	14.4	14.44	14.44	14.44	14.19	7.05M
February 02, 2026	14.32	14.29	14.29	14.57	14.16	9.84M
January 30, 2026	14.65	14.3	14.3	14.78	14.16	10.45M
January 29, 2026	14.61	14.69	14.69	15.1	14.41	9.01M
January 28, 2026	14.89	14.61	14.61	14.89	14.56	8.67M
January 27, 2026	15.19	14.93	14.93	15.2	14.61	12.94M
January 26, 2026	15.46	15.19	15.19	15.48	15.05	14.77M
January 23, 2026	15.32	15.46	15.46	15.85	15.22	18.82M
January 22, 2026	15.64	15.3	15.3	15.76	15.18	17.67M
January 21, 2026	15.32	15.6	15.6	15.98	14.96	32.78M
January 20, 2026	15.52	15.46	15.46	16.8	14.95	42.99M
January 19, 2026	14.41	14.43	14.43	14.61	14.33	8.94M
January 16, 2026	15	14.41	14.41	15.06	14.34	12.44M
January 15, 2026	15.07	14.77	14.77	15.07	14.66	13M
January 14, 2026	15.17	15.08	15.08	15.85	14.8	27.71M
January 13, 2026	15.32	15.13	15.13	16.17	15.02	36.4M
January 12, 2026	14.66	14.82	14.82	14.94	14.52	20.41M
January 09, 2026	14	14.48	14.48	14.52	13.92	19.48M
January 08, 2026	13.42	13.83	13.83	13.92	13.35	11M
January 07, 2026	13.75	13.36	13.36	13.84	13.28	8.19M
January 06, 2026	13.79	13.64	13.64	13.81	13.55	9.13M
January 05, 2026	12.82	13.79	13.79	13.79	12.78	14.07M
December 31, 2025	12.8	12.79	12.79	12.9	12.67	4.11M
December 30, 2025	12.81	12.75	12.75	12.95	12.75	3.84M
December 29, 2025	12.92	12.89	12.89	12.93	12.81	4.85M
December 26, 2025	13.07	12.93	12.93	13.11	12.85	4.3M
December 25, 2025	12.95	13.12	13.12	13.15	12.86	3.89M
December 24, 2025	12.92	12.93	12.93	13.01	12.83	4.29M
December 23, 2025	12.91	12.86	12.86	12.97	12.81	3.31M
December 22, 2025	13.03	12.93	12.93	13.04	12.83	4.56M
December 19, 2025	12.92	13	13	13.05	12.8	4.63M
December 18, 2025	12.47	12.85	12.85	12.97	12.3	7.76M
December 17, 2025	12.62	12.54	12.54	12.67	12.46	6.64M
December 16, 2025	12.69	12.62	12.62	12.83	12.52	4.62M
December 15, 2025	12.7	12.76	12.76	12.86	12.61	4.79M
December 12, 2025	13.05	12.79	12.79	13.11	12.68	9.36M
December 11, 2025	13.18	13	13	13.23	12.99	5.08M
December 10, 2025	13.54	13.19	13.19	13.54	13.14	4.78M
December 09, 2025	13.37	13.23	13.23	13.55	13.19	5.04M
December 08, 2025	13.55	13.45	13.45	13.63	13.4	5.74M
December 05, 2025	13.54	13.49	13.49	13.54	13.3	5.89M
December 04, 2025	13.88	13.55	13.55	13.88	13.5	5.66M
December 03, 2025	13.81	13.77	13.77	13.85	13.61	6.16M
December 02, 2025	13.81	13.83	13.83	13.9	13.68	6.07M
December 01, 2025	13.91	13.82	13.82	13.92	13.69	6.99M
November 28, 2025	13.88	13.94	13.94	13.98	13.74	6.72M
November 27, 2025	13.75	13.91	13.91	14.07	13.59	9M
November 26, 2025	13.44	13.73	13.73	14.07	13.44	9.68M
November 25, 2025	13.28	13.5	13.5	13.59	13.21	7.75M
November 24, 2025	13.26	13.26	13.26	13.39	13.12	7.12M
November 21, 2025	13.54	13.26	13.26	13.7	13.1	11.72M
November 20, 2025	13.87	13.62	13.62	13.98	13.51	12.71M

Edan Instruments, Inc. (300206.SZ) SHZ