Edifier Technology Co., Ltd. (SHE:002351)
China · Delayed Price · Currency is CNY 9.87
-0.21 (-2.08%)
Aug 21, 2026, 3:04 PM CST
Edifier Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.01 | 10.05 | 9.82 | 9.87 | 9.87 | -2.08% | 8,384,776 |
| Aug 20, 2026 | 9.70 | 10.14 | 9.62 | 10.08 | 10.08 | 5.22% | 16,084,740 |
| Aug 19, 2026 | 9.75 | 9.79 | 9.54 | 9.58 | 9.58 | -2.15% | 6,649,729 |
| Aug 18, 2026 | 9.88 | 9.88 | 9.71 | 9.79 | 9.79 | -0.81% | 6,066,618 |
| Aug 17, 2026 | 9.82 | 9.88 | 9.68 | 9.87 | 9.87 | 0.51% | 6,374,403 |
| Aug 14, 2026 | 9.89 | 9.95 | 9.75 | 9.82 | 9.82 | -0.71% | 6,978,109 |
| Aug 13, 2026 | 10.05 | 10.09 | 9.86 | 9.89 | 9.89 | -1.59% | 9,267,950 |
| Aug 12, 2026 | 10.09 | 10.13 | 10.02 | 10.05 | 10.05 | -0.40% | 6,149,531 |
| Aug 11, 2026 | 10.16 | 10.18 | 10.04 | 10.09 | 10.09 | -0.88% | 6,440,725 |
| Aug 10, 2026 | 10.16 | 10.23 | 10.00 | 10.18 | 10.18 | 0.20% | 7,125,043 |
| Aug 7, 2026 | 10.30 | 10.36 | 10.07 | 10.16 | 10.16 | -0.88% | 8,485,600 |
| Aug 6, 2026 | 10.35 | 10.36 | 10.21 | 10.25 | 10.25 | -1.06% | 6,762,300 |
| Aug 5, 2026 | 10.41 | 10.48 | 10.29 | 10.36 | 10.36 | -0.86% | 8,922,419 |
| Aug 4, 2026 | 10.67 | 10.69 | 10.42 | 10.45 | 10.45 | -1.69% | 7,735,900 |
| Aug 3, 2026 | 10.36 | 10.69 | 10.34 | 10.63 | 10.63 | 2.21% | 9,186,348 |
| Jul 31, 2026 | 10.33 | 10.45 | 10.24 | 10.40 | 10.40 | 0.68% | 9,982,802 |
| Jul 30, 2026 | 10.23 | 10.38 | 10.16 | 10.33 | 10.33 | 0.98% | 8,885,789 |
| Jul 29, 2026 | 9.89 | 10.25 | 9.85 | 10.23 | 10.23 | 3.23% | 10,923,081 |
| Jul 28, 2026 | 9.73 | 9.95 | 9.73 | 9.91 | 9.91 | 0.51% | 7,021,600 |
| Jul 27, 2026 | 9.73 | 9.94 | 9.71 | 9.86 | 9.86 | 1.34% | 6,296,200 |
| Jul 24, 2026 | 9.85 | 9.95 | 9.73 | 9.73 | 9.73 | -2.01% | 7,115,900 |
| Jul 23, 2026 | 9.93 | 10.08 | 9.85 | 9.93 | 9.93 | -0.30% | 7,963,300 |
| Jul 22, 2026 | 10.15 | 10.19 | 9.94 | 9.96 | 9.96 | -2.35% | 12,700,300 |
| Jul 21, 2026 | 10.11 | 10.51 | 10.11 | 10.20 | 10.20 | -0.68% | 16,357,970 |
| Jul 20, 2026 | 10.19 | 10.35 | 10.03 | 10.27 | 10.27 | 0.20% | 16,822,736 |
| Jul 17, 2026 | 10.01 | 10.40 | 9.96 | 10.25 | 10.25 | 1.38% | 21,387,724 |
| Jul 16, 2026 | 9.69 | 10.36 | 9.69 | 10.11 | 10.11 | 3.27% | 19,258,770 |
| Jul 15, 2026 | 9.36 | 9.99 | 9.36 | 9.79 | 9.79 | 4.59% | 14,621,160 |
| Jul 14, 2026 | 9.18 | 9.39 | 9.15 | 9.36 | 9.36 | 1.41% | 7,047,818 |
| Jul 13, 2026 | 9.34 | 9.43 | 9.19 | 9.23 | 9.23 | -1.60% | 7,178,000 |
| Jul 10, 2026 | 9.19 | 9.50 | 9.14 | 9.38 | 9.38 | 1.85% | 8,700,782 |
| Jul 9, 2026 | 9.12 | 9.25 | 9.04 | 9.21 | 9.21 | 0.88% | 6,013,132 |
| Jul 8, 2026 | 9.11 | 9.18 | 9.01 | 9.13 | 9.13 | 0.33% | 5,156,972 |
| Jul 7, 2026 | 9.22 | 9.29 | 9.09 | 9.10 | 9.10 | -2.05% | 5,300,719 |
| Jul 6, 2026 | 9.48 | 9.49 | 9.26 | 9.29 | 9.29 | -2.31% | 7,621,500 |
| Jul 3, 2026 | 9.29 | 9.69 | 9.28 | 9.51 | 9.51 | 2.81% | 10,629,800 |
| Jul 2, 2026 | 9.20 | 9.34 | 9.12 | 9.25 | 9.25 | 0.54% | 6,288,800 |
| Jul 1, 2026 | 9.11 | 9.33 | 9.07 | 9.20 | 9.20 | 1.21% | 6,999,850 |
| Jun 30, 2026 | 9.09 | 9.23 | 9.05 | 9.09 | 9.09 | 0.22% | 5,795,650 |
| Jun 29, 2026 | 9.17 | 9.19 | 8.87 | 9.07 | 9.07 | -1.20% | 8,284,013 |
| Jun 26, 2026 | 9.45 | 9.45 | 9.16 | 9.18 | 9.18 | -3.27% | 8,560,650 |
| Jun 25, 2026 | 9.90 | 9.91 | 9.47 | 9.49 | 9.49 | -4.14% | 10,857,684 |
| Jun 24, 2026 | 10.11 | 10.11 | 9.83 | 9.90 | 9.90 | -2.65% | 7,662,200 |
| Jun 23, 2026 | 9.84 | 10.25 | 9.84 | 10.17 | 10.17 | 2.42% | 12,043,636 |
| Jun 22, 2026 | 9.96 | 9.96 | 9.67 | 9.93 | 9.93 | -0.70% | 9,355,582 |
| Jun 18, 2026 | 9.99 | 10.08 | 9.86 | 10.00 | 10.00 | -0.40% | 5,777,330 |
| Jun 17, 2026 | 10.20 | 10.33 | 9.98 | 10.04 | 10.04 | -2.05% | 7,844,735 |
| Jun 16, 2026 | 10.18 | 10.37 | 10.05 | 10.25 | 10.25 | 0.49% | 8,523,111 |
| Jun 15, 2026 | 10.30 | 10.38 | 10.10 | 10.20 | 10.20 | -0.78% | 10,070,770 |
| Jun 12, 2026 | 9.99 | 10.49 | 9.93 | 10.28 | 10.28 | 4.58% | 15,834,490 |