Edianyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	4.04	4.24	3.93	3.94	3.94	-6.19%	624,500
May 12, 2026	4.37	4.37	4.03	4.20	4.20	-4.33%	839,000
May 11, 2026	4.60	4.66	4.36	4.39	4.39	-4.57%	1,072,500
May 8, 2026	4.78	4.78	4.55	4.60	4.60	-3.77%	632,500
May 7, 2026	5.00	5.01	4.69	4.78	4.78	-3.82%	1,388,440
May 6, 2026	4.70	4.97	4.45	4.97	4.97	5.74%	2,679,000
May 5, 2026	3.95	4.71	3.80	4.70	4.70	19.29%	2,553,500
May 4, 2026	4.03	4.37	3.76	3.94	3.94	-5.06%	1,100,500
Apr 30, 2026	3.91	4.34	3.91	4.15	4.15	6.14%	1,290,500
Apr 29, 2026	4.61	4.69	3.91	3.91	3.91	-15.91%	3,337,500
Apr 28, 2026	4.78	4.90	4.57	4.65	4.65	-6.25%	1,668,500
Apr 27, 2026	5.02	5.08	4.58	4.96	4.96	-0.80%	1,398,000
Apr 24, 2026	4.90	5.07	4.75	5.00	5.00	4.60%	1,939,500
Apr 23, 2026	5.00	5.02	4.71	4.78	4.78	-4.40%	1,645,000
Apr 22, 2026	5.00	5.58	4.75	5.00	5.00	0.40%	4,177,700
Apr 21, 2026	5.16	5.23	4.60	4.98	4.98	1.22%	5,228,974
Apr 20, 2026	4.28	5.80	4.26	4.92	4.92	21.18%	21,270,349
Apr 17, 2026	3.50	4.20	3.24	4.06	4.06	16.00%	5,854,500
Apr 16, 2026	3.22	3.65	3.22	3.50	3.50	11.11%	3,916,960
Apr 15, 2026	2.94	3.18	2.94	3.15	3.15	6.78%	989,500
Apr 14, 2026	3.00	3.00	2.94	2.95	2.95	0.34%	587,500
Apr 13, 2026	3.05	3.05	2.85	2.94	2.94	1.73%	350,000
Apr 10, 2026	2.84	2.98	2.84	2.89	2.89	-	190,150
Apr 9, 2026	2.87	2.90	2.78	2.89	2.89	0.70%	261,000
Apr 8, 2026	2.63	3.06	2.63	2.87	2.87	-1.37%	291,500
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