Edianyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.72	2.72	2.57	2.57	2.57	-5.51%	64,394
Feb 16, 2026	2.79	2.79	2.72	2.72	2.72	2.64%	7,500
Feb 13, 2026	2.60	2.72	2.58	2.65	2.65	1.92%	319,500
Feb 12, 2026	2.67	2.70	2.60	2.60	2.60	-2.26%	133,500
Feb 11, 2026	2.68	2.71	2.66	2.66	2.66	-0.37%	324,000
Feb 10, 2026	2.67	2.76	2.67	2.67	2.67	-1.84%	342,000
Feb 9, 2026	2.53	2.72	2.53	2.72	2.72	7.51%	458,000
Feb 6, 2026	2.61	2.64	2.50	2.53	2.53	-2.69%	212,500
Feb 5, 2026	2.55	2.62	2.41	2.60	2.60	1.96%	404,000
Feb 4, 2026	2.70	2.73	2.53	2.55	2.55	-7.61%	679,000
Feb 3, 2026	2.78	2.83	2.65	2.76	2.76	-1.78%	197,000
Feb 2, 2026	2.80	2.88	2.72	2.81	2.81	4.07%	649,500
Jan 30, 2026	2.60	2.80	2.60	2.70	2.70	-3.57%	698,500
Jan 29, 2026	2.92	3.05	2.80	2.80	2.80	-6.67%	1,028,014
Jan 28, 2026	2.98	3.02	2.88	3.00	3.00	0.67%	1,619,500
Jan 27, 2026	2.89	2.98	2.81	2.98	2.98	3.11%	3,502,000
Jan 26, 2026	2.82	2.89	2.73	2.89	2.89	2.12%	1,512,000
Jan 23, 2026	2.80	2.84	2.77	2.83	2.83	-0.35%	1,043,302
Jan 22, 2026	2.72	2.85	2.72	2.84	2.84	3.65%	1,218,250
Jan 21, 2026	2.69	2.77	2.63	2.74	2.74	0.74%	1,007,000
Jan 20, 2026	2.60	2.73	2.52	2.72	2.72	3.42%	988,500
Jan 19, 2026	2.58	2.65	2.46	2.63	2.63	1.94%	361,598
Jan 16, 2026	2.63	2.70	2.52	2.58	2.58	-1.90%	559,500
Jan 15, 2026	2.46	2.65	2.46	2.63	2.63	1.94%	744,600
Jan 14, 2026	2.61	2.63	2.47	2.58	2.58	-0.77%	642,000
Jan 13, 2026	2.33	2.60	2.33	2.60	2.60	11.59%	2,352,500
Jan 12, 2026	2.28	2.41	2.27	2.33	2.33	-	373,500
Jan 9, 2026	2.25	2.35	2.18	2.33	2.33	5.43%	518,000
Jan 8, 2026	2.32	2.34	2.21	2.21	2.21	-4.74%	295,000
Jan 7, 2026	2.19	2.35	2.19	2.32	2.32	-	612,100
Jan 6, 2026	2.30	2.33	2.26	2.32	2.32	0.43%	253,000
Jan 5, 2026	2.28	2.31	2.21	2.31	2.31	1.32%	474,000
Jan 2, 2026	2.19	2.30	2.19	2.28	2.28	4.11%	686,000
Dec 31, 2025	2.12	2.20	2.11	2.19	2.19	0.92%	424,500
Dec 30, 2025	2.10	2.19	2.10	2.17	2.17	0.93%	318,500
Dec 29, 2025	2.18	2.20	2.11	2.15	2.15	3.86%	886,000
Dec 24, 2025	2.15	2.15	2.07	2.07	2.07	-3.27%	132,000
Dec 23, 2025	1.99	2.16	1.99	2.14	2.14	7.54%	894,500
Dec 22, 2025	2.01	2.07	1.99	1.99	1.99	-1.49%	150,500
Dec 19, 2025	2.07	2.07	2.02	2.02	2.02	-2.42%	140,500
Dec 18, 2025	2.05	2.07	2.02	2.07	2.07	0.98%	125,500
Dec 17, 2025	2.01	2.05	2.01	2.05	2.05	0.99%	144,500
Dec 16, 2025	2.00	2.03	1.95	2.03	2.03	1.00%	188,500
Dec 15, 2025	2.02	2.05	2.01	2.01	2.01	-3.83%	127,000
Dec 12, 2025	2.01	2.09	2.00	2.09	2.09	0.97%	175,000
Dec 11, 2025	2.06	2.07	1.99	2.07	2.07	0.98%	238,500
Dec 10, 2025	2.01	2.05	2.00	2.05	2.05	1.99%	163,000
Dec 9, 2025	2.03	2.06	1.98	2.01	2.01	-4.29%	162,500
Dec 8, 2025	2.10	2.11	1.97	2.10	2.10	-	576,000
Dec 5, 2025	2.20	2.20	2.10	2.10	2.10	-2.78%	51,000