Edianyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.66	2.78	2.63	2.70	2.70	2.86%	112,500
Nov 11, 2026	2.52	2.68	2.52	2.63	2.63	4.79%	78,500
Nov 10, 2026	2.61	2.61	2.33	2.51	2.51	-4.02%	20,500
Nov 9, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Nov 6, 2026	2.59	2.66	2.55	2.61	2.61	0.77%	42,500
Nov 5, 2026	2.58	2.68	2.41	2.59	2.59	1.57%	66,500
Nov 4, 2026	2.50	2.60	2.49	2.55	2.55	2.00%	4,000
Nov 3, 2026	2.37	2.54	2.37	2.50	2.50	1.42%	3,500
Nov 2, 2026	2.41	2.47	2.31	2.47	2.47	-1.00%	161,000
Oct 30, 2026	2.47	2.60	2.30	2.49	2.49	0.81%	270,500
Oct 29, 2026	2.33	2.50	2.32	2.47	2.47	0.41%	63,500
Oct 28, 2026	2.53	2.53	2.38	2.46	2.46	-2.38%	236,700
Oct 27, 2026	2.54	2.55	2.45	2.52	2.52	-1.18%	359,000
Oct 26, 2026	2.41	2.55	2.32	2.55	2.55	-	52,000
Oct 23, 2026	2.52	2.55	2.38	2.55	2.55	-1.54%	639,500
Oct 22, 2026	2.60	2.60	2.51	2.59	2.59	-3.00%	96,500
Oct 21, 2026	2.67	2.67	2.67	2.67	2.67	0.95%	500
Oct 20, 2026	2.63	2.70	2.63	2.65	2.65	0.76%	176,000
Oct 16, 2026	2.80	2.80	2.63	2.63	2.63	0.77%	10,500
Oct 15, 2026	2.61	2.65	2.60	2.61	2.61	-1.51%	117,500
Oct 14, 2026	2.64	2.68	2.64	2.65	2.65	0.38%	51,000
Oct 13, 2026	2.71	2.71	2.54	2.64	2.64	-2.59%	482,000
Oct 12, 2026	2.70	2.73	2.66	2.71	2.71	-1.99%	77,000
Oct 9, 2026	2.82	2.86	2.76	2.76	2.76	-3.16%	58,000
Oct 8, 2026	2.83	2.85	2.72	2.85	2.85	0.71%	92,500
Oct 7, 2026	2.82	2.90	2.82	2.83	2.83	0.53%	8,000
Oct 6, 2026	2.90	2.90	2.82	2.82	2.82	-1.92%	9,000
Oct 5, 2026	2.87	2.92	2.87	2.87	2.87	-	35,500
Oct 2, 2026	2.86	2.88	2.82	2.87	2.87	-2.71%	30,500
Sep 30, 2026	2.74	2.95	2.73	2.95	2.95	7.86%	47,650
Sep 29, 2026	2.61	2.80	2.61	2.74	2.74	4.99%	99,000
Sep 28, 2026	2.72	2.75	2.50	2.61	2.61	-8.11%	21,000
Sep 25, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Sep 24, 2026	2.77	2.99	2.77	2.84	2.84	2.72%	116,000
Sep 23, 2026	2.90	2.90	2.74	2.76	2.76	-4.99%	190,500
Sep 22, 2026	3.02	3.02	2.88	2.91	2.91	-3.17%	145,500
Sep 21, 2026	3.02	3.09	2.99	3.00	3.00	-0.33%	145,000
Sep 18, 2026	3.10	3.12	3.01	3.01	3.01	-2.90%	92,687
Sep 17, 2026	3.00	3.12	2.95	3.10	3.10	2.99%	162,500
Sep 16, 2026	3.20	3.20	3.01	3.01	3.01	-1.47%	128,963
Sep 15, 2026	3.24	3.24	3.00	3.06	3.06	-2.71%	253,500
Sep 14, 2026	3.16	3.24	3.14	3.14	3.14	0.16%	72,000
Sep 11, 2026	3.14	3.24	3.13	3.14	3.14	-	58,000
Sep 10, 2026	3.22	3.22	3.10	3.14	3.14	-2.79%	310,000
Sep 9, 2026	3.20	3.33	3.13	3.23	3.23	2.71%	272,500
Sep 8, 2026	3.10	3.26	3.10	3.14	3.14	-4.41%	140,500
Sep 7, 2026	3.30	3.34	3.16	3.29	3.29	1.08%	145,000
Sep 4, 2026	3.17	3.39	3.11	3.25	3.25	2.52%	322,000
Sep 3, 2026	3.30	3.30	3.07	3.17	3.17	-3.35%	227,000
Sep 2, 2026	3.26	3.37	3.20	3.28	3.28	-1.20%	127,500