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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.17	12.05	12.05	12.23	12.02	4.23M
July 03, 2025	12	12.13	12.13	12.18	12	4.02M
July 02, 2025	12.22	12.05	12.05	12.25	11.98	5.34M
July 01, 2025	12.03	12.18	12.18	12.23	11.98	6.87M
June 30, 2025	11.83	12.02	12.02	12.04	11.72	6.68M
June 27, 2025	11.72	11.77	11.77	11.89	11.66	4.27M
June 26, 2025	11.82	11.73	11.73	11.86	11.69	3.91M
June 25, 2025	11.7	11.81	11.81	11.82	11.6	5.14M
June 24, 2025	11.51	11.74	11.74	11.74	11.45	5.1M
June 23, 2025	11.11	11.53	11.53	11.88	11.1	7.7M
June 20, 2025	11.23	11.1	11.1	11.3	11.1	3.32M
June 19, 2025	11.49	11.13	11.13	11.57	11.1	4.78M
June 18, 2025	11.6	11.47	11.47	11.66	11.44	3.79M
June 17, 2025	11.68	11.69	11.69	12.01	11.64	6.32M
June 16, 2025	11.55	11.61	11.61	11.7	11.51	3.42M
June 13, 2025	11.78	11.55	11.55	11.93	11.5	4.43M
June 12, 2025	11.83	11.87	11.87	11.88	11.72	3.98M
June 11, 2025	11.92	11.8	11.8	12.01	11.79	4.63M
June 10, 2025	11.91	11.9	11.9	12.07	11.76	4.79M
June 09, 2025	11.89	11.97	11.97	12.06	11.84	4.69M
June 06, 2025	11.92	11.86	11.86	12.02	11.8	4.17M
June 05, 2025	12.1	11.95	11.95	12.1	11.9	5.02M
June 04, 2025	11.91	12.06	12.06	12.09	11.79	7.16M
June 03, 2025	11.52	11.89	11.89	11.94	11.48	6.91M
May 30, 2025	11.56	11.58	11.58	11.75	11.51	4.02M
May 29, 2025	11.3	11.59	11.59	11.61	11.26	5.15M
May 28, 2025	11.51	11.27	11.27	11.57	11.23	3.43M
May 27, 2025	11.47	11.48	11.48	11.58	11.34	3.24M
May 26, 2025	11.57	11.59	11.38	11.61	11.46	4.03M

Edan Instruments, Inc. (300206.SZ) SHZ