Edifier Technology Co., Ltd. (SHE:002351)
China · Delayed Price · Currency is CNY 10.87
+0.47 (4.52%)
Oct 23, 2026, 3:04 PM CST
Edifier Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 10.95 | 9.80 | 10.87 | 10.87 | 4.52% | 30,062,636 |
| Oct 22, 2026 | 10.40 | 10.57 | 10.31 | 10.40 | 10.40 | - | 16,088,670 |
| Oct 21, 2026 | 10.24 | 10.48 | 10.18 | 10.40 | 10.40 | 1.36% | 18,258,611 |
| Oct 20, 2026 | 9.94 | 10.29 | 9.90 | 10.26 | 10.26 | 3.22% | 15,373,960 |
| Oct 19, 2026 | 9.76 | 10.05 | 9.74 | 9.94 | 9.94 | 1.22% | 6,154,400 |
| Oct 16, 2026 | 9.80 | 9.94 | 9.71 | 9.82 | 9.82 | 1.55% | 9,715,511 |
| Oct 15, 2026 | 9.66 | 9.81 | 9.61 | 9.67 | 9.67 | -1.33% | 5,869,800 |
| Oct 14, 2026 | 9.84 | 9.90 | 9.77 | 9.80 | 9.80 | -0.51% | 4,865,595 |
| Oct 13, 2026 | 9.90 | 9.92 | 9.72 | 9.85 | 9.85 | -0.81% | 5,909,360 |
| Oct 12, 2026 | 9.84 | 9.97 | 9.77 | 9.93 | 9.93 | 0.61% | 6,401,550 |
| Oct 9, 2026 | 9.71 | 9.96 | 9.62 | 9.87 | 9.87 | 1.65% | 9,553,200 |
| Oct 8, 2026 | 9.87 | 9.91 | 9.63 | 9.71 | 9.71 | -1.32% | 5,741,051 |
| Sep 30, 2026 | 9.87 | 9.91 | 9.79 | 9.84 | 9.84 | -0.30% | 3,626,113 |
| Sep 29, 2026 | 9.83 | 9.95 | 9.80 | 9.87 | 9.87 | - | 3,575,687 |
| Sep 28, 2026 | 9.88 | 10.02 | 9.75 | 9.87 | 9.87 | - | 6,425,246 |
| Sep 24, 2026 | 10.04 | 10.09 | 9.85 | 9.87 | 9.87 | -1.60% | 4,155,518 |
| Sep 23, 2026 | 10.15 | 10.21 | 10.03 | 10.03 | 10.03 | -1.47% | 5,224,695 |
| Sep 22, 2026 | 10.17 | 10.29 | 10.13 | 10.18 | 10.18 | 0.30% | 7,318,749 |
| Sep 21, 2026 | 10.00 | 10.19 | 9.94 | 10.15 | 10.15 | 1.50% | 6,521,323 |
| Sep 18, 2026 | 9.90 | 10.13 | 9.85 | 10.00 | 10.00 | 1.63% | 6,520,823 |
| Sep 17, 2026 | 9.67 | 9.86 | 9.65 | 9.84 | 9.84 | 1.76% | 5,394,300 |
| Sep 16, 2026 | 9.63 | 9.71 | 9.56 | 9.67 | 9.67 | 0.52% | 4,030,453 |
| Sep 15, 2026 | 9.75 | 9.80 | 9.61 | 9.62 | 9.62 | -1.33% | 3,505,700 |
| Sep 14, 2026 | 9.71 | 9.84 | 9.65 | 9.75 | 9.75 | - | 4,004,400 |
| Sep 11, 2026 | 9.81 | 9.81 | 9.69 | 9.75 | 9.75 | -0.91% | 5,582,245 |
| Sep 10, 2026 | 9.91 | 9.93 | 9.79 | 9.84 | 9.84 | -0.91% | 3,858,418 |
| Sep 9, 2026 | 10.08 | 10.12 | 9.90 | 9.93 | 9.93 | -1.59% | 6,295,253 |
| Sep 8, 2026 | 10.11 | 10.15 | 10.06 | 10.09 | 10.09 | -0.20% | 4,735,800 |
| Sep 7, 2026 | 10.14 | 10.18 | 10.07 | 10.11 | 10.11 | -0.30% | 6,346,044 |
| Sep 4, 2026 | 10.19 | 10.30 | 10.12 | 10.14 | 10.14 | -0.39% | 5,794,668 |
| Sep 3, 2026 | 10.38 | 10.42 | 10.15 | 10.18 | 10.18 | -1.64% | 6,762,327 |
| Sep 2, 2026 | 10.22 | 10.37 | 10.20 | 10.35 | 10.35 | 0.58% | 8,090,429 |
| Sep 1, 2026 | 10.24 | 10.35 | 10.18 | 10.29 | 10.29 | 0.49% | 7,070,800 |
| Aug 31, 2026 | 9.96 | 10.27 | 9.96 | 10.24 | 10.24 | 1.79% | 7,388,400 |
| Aug 28, 2026 | 10.09 | 10.20 | 10.02 | 10.06 | 10.06 | -0.30% | 5,334,933 |
| Aug 27, 2026 | 10.10 | 10.20 | 10.05 | 10.09 | 10.09 | -0.79% | 6,398,550 |
| Aug 26, 2026 | 10.10 | 10.30 | 10.07 | 10.17 | 10.17 | 0.20% | 7,942,343 |
| Aug 25, 2026 | 9.87 | 10.17 | 9.82 | 10.15 | 10.15 | 2.42% | 9,972,265 |
| Aug 24, 2026 | 9.86 | 10.03 | 9.72 | 9.91 | 9.91 | 0.41% | 7,678,036 |
| 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 |