Edianyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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