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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.08	13.9	13.9	14.08	13.76	12.81M
November 18, 2025	13.92	14.13	14.13	14.42	13.82	23.25M
November 17, 2025	13.81	14	14	14.1	13.72	9.55M
November 14, 2025	13.93	13.84	13.84	14.25	13.82	10.45M
November 13, 2025	13.92	13.99	13.99	14.01	13.77	8.88M
November 12, 2025	13.71	13.92	13.92	14.02	13.71	9.48M
November 11, 2025	13.87	13.77	13.77	13.92	13.71	7.74M
November 10, 2025	13.92	13.82	13.82	13.97	13.74	9.17M
November 07, 2025	13.9	13.92	13.92	14.08	13.73	10.98M
November 06, 2025	14.1	13.9	13.9	14.2	13.75	15.35M
November 05, 2025	13.79	14.21	14.21	14.44	13.68	22.04M
November 04, 2025	13.88	13.81	13.81	13.98	13.67	14.83M
November 03, 2025	13.9	14.01	14.01	14.16	13.62	26.01M
October 31, 2025	13.56	13.87	13.87	14	13.42	22.56M
October 30, 2025	13.76	13.42	13.42	13.78	13.4	21.99M
October 29, 2025	13.8	13.84	13.84	14.08	13.57	32.31M
October 28, 2025	12.9	13.97	13.97	14.33	12.9	52.16M
October 27, 2025	11.93	12.1	12.1	12.1	11.77	7.39M
October 24, 2025	11.75	11.84	11.84	11.89	11.71	4.02M
October 23, 2025	11.79	11.73	11.73	11.83	11.59	5.01M
October 22, 2025	11.86	11.79	11.79	11.9	11.77	4.43M
October 21, 2025	11.79	11.87	11.87	11.9	11.7	4.49M
October 20, 2025	11.76	11.75	11.75	11.91	11.72	3.79M
October 17, 2025	11.83	11.7	11.7	11.94	11.7	4.78M
October 16, 2025	11.77	11.83	11.83	11.94	11.68	4.71M
October 15, 2025	11.59	11.77	11.77	11.82	11.57	3.99M
October 14, 2025	11.73	11.59	11.59	11.82	11.54	5.84M
October 13, 2025	11.58	11.66	11.66	11.85	11.36	7.27M
October 10, 2025	11.93	11.83	11.83	11.99	11.53	8.54M
October 09, 2025	12	12.18	12.18	12.37	11.96	9.04M
September 30, 2025	11.9	11.9	11.9	11.99	11.85	3.75M
September 29, 2025	11.83	11.89	11.89	11.95	11.59	5.33M
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

Edan Instruments, Inc. (300206.SZ) SHZ