Edianyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.89	2.98	2.89	2.91	2.91	0.34%	134,500
Apr 1, 2026	2.98	3.00	2.87	2.90	2.90	-	643,000
Mar 31, 2026	3.00	3.08	2.63	2.90	2.90	-3.33%	874,500
Mar 30, 2026	2.95	3.10	2.93	3.00	3.00	1.69%	1,770,368
Mar 27, 2026	2.64	2.95	2.64	2.95	2.95	8.86%	950,500
Mar 26, 2026	2.69	2.75	2.64	2.71	2.71	0.74%	435,000
Mar 25, 2026	2.58	2.69	2.58	2.69	2.69	4.26%	234,500
Mar 24, 2026	2.44	2.60	2.42	2.58	2.58	4.88%	133,000
Mar 23, 2026	2.53	2.53	2.46	2.46	2.46	-0.40%	178,000
Mar 20, 2026	2.61	2.61	2.47	2.47	2.47	-5.36%	70,000
Mar 19, 2026	2.62	2.65	2.61	2.61	2.61	-2.25%	59,500
Mar 18, 2026	2.68	2.70	2.59	2.67	2.67	-	22,000
Mar 17, 2026	2.75	2.75	2.46	2.67	2.67	-	386,500
Mar 16, 2026	2.60	2.73	2.60	2.67	2.67	3.09%	32,500
Mar 13, 2026	2.60	2.60	2.59	2.59	2.59	-0.38%	2,000
Mar 12, 2026	2.71	2.71	2.59	2.60	2.60	-3.70%	36,000
Mar 11, 2026	2.67	2.70	2.61	2.70	2.70	5.88%	141,500
Mar 10, 2026	2.58	2.74	2.55	2.55	2.55	-1.16%	142,000
Mar 9, 2026	2.55	2.67	2.44	2.58	2.58	1.98%	160,000
Mar 6, 2026	2.58	2.65	2.52	2.53	2.53	1.61%	104,000
Mar 5, 2026	2.42	2.60	2.42	2.49	2.49	5.06%	83,000
Mar 4, 2026	2.38	2.39	2.32	2.37	2.37	-0.42%	130,000
Mar 3, 2026	2.46	2.60	2.35	2.38	2.38	-3.25%	602,000
Mar 2, 2026	2.48	2.59	2.45	2.46	2.46	-4.28%	195,500
Feb 27, 2026	2.58	2.62	2.54	2.57	2.57	1.58%	226,500
Feb 26, 2026	2.56	2.60	2.53	2.53	2.53	-1.17%	225,000
Feb 25, 2026	2.62	2.66	2.55	2.56	2.56	-1.54%	265,000
Feb 24, 2026	2.64	2.72	2.60	2.60	2.60	-1.52%	113,000
Feb 23, 2026	2.63	2.73	2.61	2.64	2.64	2.72%	53,500
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