Edan Instruments, Inc. (300206.SZ) SHZ
12.93
-0.53(-3.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
12.93
-0.53(-3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 13.4 | 12.93 | 12.93 | 13.44 | 12.9 | 7.68M |
| April 02, 2026 | 13.53 | 13.46 | 13.46 | 13.66 | 13.32 | 8.85M |
| April 01, 2026 | 13.34 | 13.69 | 13.69 | 13.78 | 13.17 | 17.62M |
| March 31, 2026 | 14.21 | 13.08 | 13.08 | 14.21 | 13.05 | 22.42M |
| March 30, 2026 | 14.19 | 14.21 | 14.21 | 14.26 | 13.94 | 7.88M |
| March 27, 2026 | 13.66 | 14.31 | 14.31 | 14.42 | 13.55 | 7.7M |
| March 26, 2026 | 14.14 | 13.8 | 13.8 | 14.28 | 13.74 | 9.59M |
| March 25, 2026 | 14.54 | 14.11 | 14.11 | 15.23 | 14.02 | 17.89M |
| March 24, 2026 | 13.34 | 13.67 | 13.67 | 13.68 | 13.15 | 9.26M |
| March 23, 2026 | 13.95 | 13.08 | 13.08 | 13.98 | 12.98 | 16.18M |
| March 20, 2026 | 14.71 | 14.28 | 14.28 | 14.99 | 14.24 | 10.4M |
| March 19, 2026 | 14.96 | 14.68 | 14.68 | 15.07 | 14.66 | 12.94M |
| March 18, 2026 | 14.55 | 15.24 | 15.24 | 15.24 | 14.5 | 16.56M |
| March 17, 2026 | 14.68 | 14.49 | 14.49 | 14.93 | 14.49 | 6.32M |
| March 16, 2026 | 14.73 | 14.73 | 14.73 | 14.76 | 14.51 | 6.25M |
| March 13, 2026 | 14.68 | 14.74 | 14.74 | 14.88 | 14.65 | 6.21M |
| March 12, 2026 | 14.93 | 14.76 | 14.76 | 15.04 | 14.7 | 6.36M |
| March 11, 2026 | 15.07 | 14.93 | 14.93 | 15.11 | 14.79 | 6.5M |
| March 10, 2026 | 14.05 | 14.93 | 14.93 | 15.08 | 14.05 | 5.32M |
| March 09, 2026 | 14.55 | 14.66 | 14.66 | 14.69 | 14.39 | 8.71M |
| March 06, 2026 | 14.05 | 14.83 | 14.83 | 14.97 | 14.02 | 10.97M |
| March 05, 2026 | 14.16 | 14.14 | 14.14 | 14.29 | 14.09 | 5.59M |
| March 04, 2026 | 14.39 | 13.9 | 13.9 | 14.39 | 13.86 | 5.37M |
| March 03, 2026 | 14.59 | 14.09 | 14.09 | 14.85 | 14.09 | 8.01M |
| March 02, 2026 | 14.43 | 14.58 | 14.58 | 14.85 | 14.4 | 8.9M |
| February 27, 2026 | 14.39 | 14.64 | 14.64 | 14.64 | 14.38 | 5.8M |
| February 26, 2026 | 14.66 | 14.44 | 14.44 | 14.67 | 14.36 | 7.15M |
| February 25, 2026 | 14.54 | 14.66 | 14.66 | 14.67 | 14.51 | 5.88M |
| February 24, 2026 | 14.65 | 14.56 | 14.56 | 14.67 | 14.43 | 6.69M |
| February 13, 2026 | 14.61 | 14.53 | 0 | 14.75 | 14.52 | 5.4M |
| February 12, 2026 | 14.56 | 14.64 | 0 | 14.74 | 14.42 | 7.31M |
| February 11, 2026 | 14.77 | 14.56 | 0 | 14.85 | 14.53 | 6.97M |
| February 10, 2026 | 14.7 | 14.77 | 0 | 14.9 | 14.6 | 7.65M |
| February 09, 2026 | 14.66 | 14.67 | 0 | 14.87 | 14.48 | 9.64M |
| February 06, 2026 | 14.38 | 14.51 | 0 | 14.62 | 14.22 | 8.07M |
| February 05, 2026 | 14.43 | 14.45 | 0 | 14.65 | 14.4 | 7.26M |
| February 04, 2026 | 14.4 | 14.43 | 0 | 14.48 | 14.22 | 7.46M |
| February 03, 2026 | 14.4 | 14.44 | 0 | 14.44 | 14.19 | 7.05M |
| February 02, 2026 | 14.32 | 14.29 | 0 | 14.57 | 14.16 | 9.84M |
| January 30, 2026 | 14.65 | 14.3 | 0 | 14.78 | 14.16 | 10.45M |
| January 29, 2026 | 14.61 | 14.69 | 0 | 15.1 | 14.41 | 9.01M |
| January 28, 2026 | 14.89 | 14.61 | 0 | 14.89 | 14.56 | 8.67M |
| January 27, 2026 | 15.19 | 14.93 | 0 | 15.2 | 14.61 | 12.94M |
| January 26, 2026 | 15.46 | 15.19 | 0 | 15.48 | 15.05 | 14.77M |
| January 23, 2026 | 15.32 | 15.46 | 0 | 15.85 | 15.22 | 18.82M |
| January 22, 2026 | 15.64 | 15.3 | 0 | 15.76 | 15.18 | 17.67M |
| January 21, 2026 | 15.32 | 15.6 | 0 | 15.98 | 14.96 | 32.78M |
| January 20, 2026 | 15.52 | 15.46 | 0 | 16.8 | 14.95 | 42.99M |
| January 19, 2026 | 14.41 | 14.43 | 0 | 14.61 | 14.33 | 9.4M |
| January 16, 2026 | 15 | 14.41 | 0 | 15.06 | 14.34 | 12.44M |
| January 15, 2026 | 15.07 | 14.77 | 0 | 15.07 | 14.66 | 13M |
| January 14, 2026 | 15.17 | 15.08 | 0 | 15.85 | 14.8 | 27.71M |
| January 13, 2026 | 15.32 | 15.13 | 0 | 16.17 | 15.02 | 36.4M |
| January 12, 2026 | 14.66 | 14.82 | 0 | 14.94 | 14.52 | 20.41M |
| January 09, 2026 | 14 | 14.48 | 0 | 14.52 | 13.92 | 19.48M |
| January 08, 2026 | 13.42 | 13.83 | 0 | 13.92 | 13.35 | 11M |
| January 07, 2026 | 13.75 | 13.36 | 0 | 13.84 | 13.28 | 8.19M |
| January 06, 2026 | 13.79 | 13.64 | 0 | 13.81 | 13.55 | 9.13M |
| January 05, 2026 | 12.82 | 13.79 | 0 | 13.79 | 12.78 | 14.07M |
| December 31, 2025 | 12.8 | 12.79 | 0 | 12.9 | 12.67 | 4.11M |