Edan Instruments, Inc. (SHE:300206)
China · Delayed Price · Currency is CNY 13.18
+0.10 (0.76%)
Aug 1, 2025, 2:45 PM CST
Edan Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.00 | 13.34 | 12.98 | 13.18 | 13.18 | 0.76% | 8,274,099 |
| Jul 31, 2025 | 12.99 | 13.36 | 12.92 | 13.08 | 13.08 | 0.38% | 11,073,896 |
| Jul 30, 2025 | 12.95 | 13.33 | 12.91 | 13.03 | 13.03 | 0.31% | 11,799,600 |
| Jul 29, 2025 | 13.12 | 13.28 | 12.90 | 12.99 | 12.99 | -0.76% | 8,853,900 |
| Jul 28, 2025 | 12.93 | 13.38 | 12.90 | 13.09 | 13.09 | 1.71% | 16,282,053 |
| Jul 25, 2025 | 12.75 | 12.97 | 12.65 | 12.87 | 12.87 | 1.18% | 11,582,141 |
| Jul 24, 2025 | 12.53 | 12.74 | 12.45 | 12.72 | 12.72 | 1.52% | 9,211,684 |
| Jul 23, 2025 | 12.50 | 12.69 | 12.42 | 12.53 | 12.53 | 0.08% | 6,591,304 |
| Jul 22, 2025 | 12.63 | 12.71 | 12.47 | 12.52 | 12.52 | -1.11% | 8,077,467 |
| Jul 21, 2025 | 12.58 | 12.70 | 12.51 | 12.66 | 12.66 | 0.56% | 7,290,582 |
| Jul 18, 2025 | 12.60 | 12.64 | 12.44 | 12.59 | 12.59 | -0.16% | 7,358,636 |
| Jul 17, 2025 | 12.47 | 12.64 | 12.38 | 12.61 | 12.61 | -0.39% | 12,032,405 |
| Jul 16, 2025 | 12.27 | 12.99 | 12.20 | 12.66 | 12.66 | 3.35% | 21,845,278 |
| Jul 15, 2025 | 12.11 | 12.29 | 11.88 | 12.25 | 12.25 | 1.16% | 10,290,270 |
| Jul 14, 2025 | 12.10 | 12.13 | 12.03 | 12.11 | 12.11 | 0.41% | 3,607,700 |
| Jul 11, 2025 | 12.03 | 12.15 | 12.00 | 12.06 | 12.06 | -0.17% | 4,328,500 |
| Jul 10, 2025 | 12.09 | 12.18 | 12.01 | 12.08 | 12.08 | - | 3,931,900 |
| Jul 9, 2025 | 12.12 | 12.23 | 12.05 | 12.08 | 12.08 | -0.66% | 4,498,390 |
| Jul 8, 2025 | 12.12 | 12.33 | 12.01 | 12.16 | 12.16 | - | 8,167,600 |
| Jul 7, 2025 | 12.22 | 12.53 | 12.08 | 12.16 | 12.16 | 0.91% | 11,442,459 |
| Jul 4, 2025 | 12.17 | 12.23 | 12.02 | 12.05 | 12.05 | -0.66% | 4,227,860 |
| Jul 3, 2025 | 12.00 | 12.18 | 12.00 | 12.13 | 12.13 | 0.66% | 4,015,300 |
| Jul 2, 2025 | 12.22 | 12.25 | 11.98 | 12.05 | 12.05 | -1.07% | 5,343,800 |
| Jul 1, 2025 | 12.03 | 12.23 | 11.98 | 12.18 | 12.18 | 1.33% | 6,872,400 |
| Jun 30, 2025 | 11.83 | 12.04 | 11.72 | 12.02 | 12.02 | 2.12% | 6,684,900 |
| Jun 27, 2025 | 11.72 | 11.89 | 11.66 | 11.77 | 11.77 | 0.34% | 4,265,400 |
| Jun 26, 2025 | 11.82 | 11.86 | 11.69 | 11.73 | 11.73 | -0.68% | 3,908,800 |
| Jun 25, 2025 | 11.70 | 11.82 | 11.60 | 11.81 | 11.81 | 0.60% | 5,142,116 |
| Jun 24, 2025 | 11.51 | 11.74 | 11.45 | 11.74 | 11.74 | 1.82% | 5,102,302 |
| Jun 23, 2025 | 11.11 | 11.88 | 11.10 | 11.53 | 11.53 | 3.87% | 7,695,727 |
| Jun 20, 2025 | 11.23 | 11.30 | 11.10 | 11.10 | 11.10 | -0.27% | 3,321,600 |
| Jun 19, 2025 | 11.49 | 11.57 | 11.10 | 11.13 | 11.13 | -2.96% | 4,779,300 |
| Jun 18, 2025 | 11.60 | 11.66 | 11.44 | 11.47 | 11.47 | -1.88% | 3,790,200 |
| Jun 17, 2025 | 11.68 | 12.01 | 11.64 | 11.69 | 11.69 | 0.69% | 6,320,400 |
| Jun 16, 2025 | 11.55 | 11.70 | 11.51 | 11.61 | 11.61 | 0.52% | 3,415,000 |
| Jun 13, 2025 | 11.78 | 11.93 | 11.50 | 11.55 | 11.55 | -2.70% | 4,427,700 |
| Jun 12, 2025 | 11.83 | 11.88 | 11.72 | 11.87 | 11.87 | 0.59% | 3,980,300 |
| Jun 11, 2025 | 11.92 | 12.01 | 11.79 | 11.80 | 11.80 | -0.84% | 4,634,300 |
| Jun 10, 2025 | 11.91 | 12.07 | 11.76 | 11.90 | 11.90 | -0.58% | 4,791,699 |
| Jun 9, 2025 | 11.89 | 12.06 | 11.84 | 11.97 | 11.97 | 0.93% | 4,688,300 |
| Jun 6, 2025 | 11.92 | 12.02 | 11.80 | 11.86 | 11.86 | -0.75% | 4,168,300 |
| Jun 5, 2025 | 12.10 | 12.10 | 11.90 | 11.95 | 11.95 | -0.91% | 5,024,100 |
| Jun 4, 2025 | 11.91 | 12.09 | 11.79 | 12.06 | 12.06 | 1.43% | 7,155,359 |
| Jun 3, 2025 | 11.52 | 11.94 | 11.48 | 11.89 | 11.89 | 2.68% | 6,907,900 |
| May 30, 2025 | 11.56 | 11.75 | 11.51 | 11.58 | 11.58 | -0.09% | 4,021,100 |
| May 29, 2025 | 11.30 | 11.61 | 11.26 | 11.59 | 11.59 | 2.84% | 5,154,113 |
| May 28, 2025 | 11.51 | 11.57 | 11.23 | 11.27 | 11.27 | -1.83% | 3,431,100 |
| May 27, 2025 | 11.47 | 11.58 | 11.34 | 11.48 | 11.48 | -0.95% | 3,235,800 |
| May 26, 2025 | 11.57 | 11.61 | 11.46 | 11.59 | 11.38 | -0.09% | 4,030,500 |
| May 23, 2025 | 11.63 | 11.84 | 11.52 | 11.60 | 11.39 | 0.26% | 4,562,650 |