Edifier Technology Co., Ltd. (SHE:002351)
China
· Delayed Price · Currency is CNY 11.68
-0.07 (-0.60%)
At close: Mar 9, 2026
Edifier Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.66 | 11.75 | 11.65 | 11.75 | 11.75 | 0.26% | 4,163,100 |
| Mar 5, 2026 | 11.76 | 11.80 | 11.64 | 11.72 | 11.72 | 0.86% | 5,268,009 |
| Mar 4, 2026 | 11.67 | 11.79 | 11.54 | 11.62 | 11.62 | -1.02% | 6,569,899 |
| Mar 3, 2026 | 12.09 | 12.15 | 11.71 | 11.74 | 11.74 | -2.98% | 11,476,150 |
| Mar 2, 2026 | 12.34 | 12.35 | 12.09 | 12.10 | 12.10 | -2.81% | 13,240,290 |
| Feb 27, 2026 | 12.41 | 12.48 | 12.34 | 12.45 | 12.45 | 0.32% | 6,426,900 |
| Feb 26, 2026 | 12.41 | 12.46 | 12.37 | 12.41 | 12.41 | -0.08% | 5,348,700 |
| Feb 25, 2026 | 12.34 | 12.45 | 12.32 | 12.42 | 12.42 | 0.65% | 5,650,600 |
| Feb 24, 2026 | 12.37 | 12.39 | 12.27 | 12.34 | 12.34 | 0.65% | 4,791,700 |
| Feb 13, 2026 | 12.33 | 12.46 | 12.26 | 12.26 | 12.26 | -0.73% | 5,391,433 |
| Feb 12, 2026 | 12.42 | 12.45 | 12.33 | 12.35 | 12.35 | -0.56% | 5,066,930 |
| Feb 11, 2026 | 12.49 | 12.50 | 12.39 | 12.42 | 12.42 | -0.16% | 4,507,498 |
| Feb 10, 2026 | 12.41 | 12.51 | 12.41 | 12.44 | 12.44 | 0.24% | 7,096,450 |
| Feb 9, 2026 | 12.38 | 12.42 | 12.34 | 12.41 | 12.41 | 0.98% | 5,496,770 |
| Feb 6, 2026 | 12.29 | 12.40 | 12.20 | 12.29 | 12.29 | -0.32% | 5,426,700 |
| Feb 5, 2026 | 12.20 | 12.38 | 12.20 | 12.33 | 12.33 | 0.41% | 7,616,503 |
| Feb 4, 2026 | 12.18 | 12.28 | 12.15 | 12.28 | 12.28 | 0.33% | 5,759,607 |
| Feb 3, 2026 | 12.19 | 12.25 | 12.13 | 12.24 | 12.24 | 0.91% | 5,859,791 |
| Feb 2, 2026 | 12.28 | 12.38 | 12.12 | 12.13 | 12.13 | -1.54% | 7,530,745 |
| Jan 30, 2026 | 12.25 | 12.38 | 12.18 | 12.32 | 12.32 | 0.08% | 7,763,177 |
| Jan 29, 2026 | 12.35 | 12.51 | 12.18 | 12.31 | 12.31 | -0.49% | 10,449,882 |
| Jan 28, 2026 | 12.50 | 12.52 | 12.33 | 12.37 | 12.37 | -1.12% | 8,636,076 |
| Jan 27, 2026 | 12.50 | 12.57 | 12.28 | 12.51 | 12.51 | -0.08% | 10,389,549 |
| Jan 26, 2026 | 12.72 | 12.74 | 12.45 | 12.52 | 12.52 | -1.57% | 14,698,150 |
| Jan 23, 2026 | 12.67 | 12.77 | 12.60 | 12.72 | 12.72 | 0.39% | 15,373,510 |
| Jan 22, 2026 | 12.63 | 12.73 | 12.61 | 12.67 | 12.67 | 0.48% | 7,841,400 |
| Jan 21, 2026 | 12.60 | 12.71 | 12.55 | 12.61 | 12.61 | -0.55% | 8,994,500 |
| Jan 20, 2026 | 12.76 | 12.79 | 12.60 | 12.68 | 12.68 | -0.86% | 9,432,823 |
| Jan 19, 2026 | 12.75 | 12.79 | 12.65 | 12.79 | 12.79 | 0.31% | 9,272,373 |
| Jan 16, 2026 | 12.83 | 12.88 | 12.60 | 12.75 | 12.75 | -0.31% | 13,008,010 |
| Jan 15, 2026 | 12.80 | 12.95 | 12.68 | 12.79 | 12.79 | -1.08% | 12,409,808 |
| Jan 14, 2026 | 12.84 | 13.10 | 12.73 | 12.93 | 12.93 | 0.86% | 24,753,140 |
| Jan 13, 2026 | 13.28 | 13.28 | 12.80 | 12.82 | 12.82 | -2.81% | 25,339,748 |
| Jan 12, 2026 | 12.49 | 13.52 | 12.45 | 13.19 | 13.19 | 6.11% | 46,014,428 |
| Jan 9, 2026 | 12.36 | 12.43 | 12.32 | 12.43 | 12.43 | 0.57% | 11,092,380 |
| Jan 8, 2026 | 12.22 | 12.45 | 12.20 | 12.36 | 12.36 | 0.98% | 11,163,120 |
| Jan 7, 2026 | 12.34 | 12.35 | 12.21 | 12.24 | 12.24 | -0.81% | 8,865,395 |
| Jan 6, 2026 | 12.27 | 12.36 | 12.25 | 12.34 | 12.34 | 0.65% | 9,495,563 |
| Jan 5, 2026 | 12.06 | 12.26 | 12.06 | 12.26 | 12.26 | 1.66% | 8,516,691 |
| Dec 31, 2025 | 12.16 | 12.20 | 12.06 | 12.06 | 12.06 | - | 6,022,552 |
| Dec 30, 2025 | 12.08 | 12.16 | 12.04 | 12.06 | 12.06 | -0.50% | 4,982,465 |
| Dec 29, 2025 | 12.20 | 12.22 | 12.11 | 12.12 | 12.12 | -0.66% | 5,546,659 |
| Dec 26, 2025 | 12.23 | 12.28 | 12.16 | 12.20 | 12.20 | -0.49% | 6,070,426 |
| Dec 25, 2025 | 12.27 | 12.29 | 12.17 | 12.26 | 12.26 | -0.08% | 5,809,700 |
| Dec 24, 2025 | 12.15 | 12.31 | 12.13 | 12.27 | 12.27 | 0.99% | 5,492,703 |
| Dec 23, 2025 | 12.26 | 12.27 | 12.13 | 12.15 | 12.15 | -0.90% | 4,997,296 |
| Dec 22, 2025 | 12.28 | 12.35 | 12.24 | 12.26 | 12.26 | -0.08% | 5,257,047 |
| Dec 19, 2025 | 12.16 | 12.29 | 12.16 | 12.27 | 12.27 | 0.82% | 5,144,741 |
| Dec 18, 2025 | 12.21 | 12.26 | 12.14 | 12.17 | 12.17 | -0.49% | 4,465,413 |
| Dec 17, 2025 | 12.10 | 12.28 | 11.93 | 12.23 | 12.23 | 1.24% | 8,140,105 |
| Dec 16, 2025 | 12.27 | 12.27 | 12.07 | 12.08 | 12.08 | -1.63% | 7,345,799 |
| Dec 15, 2025 | 12.30 | 12.39 | 12.24 | 12.28 | 12.28 | -0.57% | 4,299,200 |
| Dec 12, 2025 | 12.28 | 12.39 | 12.22 | 12.35 | 12.35 | 0.82% | 4,723,050 |
| Dec 11, 2025 | 12.51 | 12.51 | 12.24 | 12.25 | 12.25 | -1.76% | 6,674,068 |
| Dec 10, 2025 | 12.49 | 12.53 | 12.37 | 12.47 | 12.47 | -0.32% | 6,489,991 |
| Dec 9, 2025 | 12.61 | 12.67 | 12.48 | 12.51 | 12.51 | -0.95% | 6,754,004 |
| Dec 8, 2025 | 12.65 | 12.75 | 12.62 | 12.63 | 12.63 | -0.47% | 7,740,506 |
| Dec 5, 2025 | 12.58 | 12.69 | 12.46 | 12.69 | 12.69 | 0.71% | 7,838,000 |
| Dec 4, 2025 | 12.77 | 12.81 | 12.49 | 12.60 | 12.60 | -1.79% | 9,117,750 |
| Dec 3, 2025 | 12.92 | 12.98 | 12.70 | 12.83 | 12.83 | -1.16% | 11,743,000 |
| Dec 2, 2025 | 13.03 | 13.08 | 12.88 | 12.98 | 12.98 | -0.76% | 15,340,880 |
| Dec 1, 2025 | 12.61 | 13.13 | 12.57 | 13.08 | 13.08 | 3.73% | 28,049,940 |
| Nov 28, 2025 | 12.59 | 12.67 | 12.54 | 12.61 | 12.61 | -0.16% | 5,752,702 |
| Nov 27, 2025 | 12.51 | 12.80 | 12.51 | 12.63 | 12.63 | -0.16% | 9,089,076 |
| Nov 26, 2025 | 12.38 | 12.98 | 12.31 | 12.65 | 12.65 | 2.18% | 13,321,220 |
| Nov 25, 2025 | 12.33 | 12.49 | 12.31 | 12.38 | 12.38 | 0.65% | 6,467,600 |
| Nov 24, 2025 | 12.18 | 12.37 | 12.18 | 12.30 | 12.30 | 0.99% | 6,426,000 |
| Nov 21, 2025 | 12.62 | 12.69 | 12.15 | 12.18 | 12.18 | -4.17% | 12,711,740 |
| Nov 20, 2025 | 12.76 | 12.82 | 12.65 | 12.71 | 12.71 | -0.16% | 5,238,000 |
| Nov 19, 2025 | 12.90 | 12.96 | 12.68 | 12.73 | 12.73 | -1.47% | 8,882,600 |
| Nov 18, 2025 | 12.93 | 13.02 | 12.85 | 12.92 | 12.92 | -0.46% | 8,346,100 |
| Nov 17, 2025 | 12.85 | 12.99 | 12.82 | 12.98 | 12.98 | 0.62% | 9,606,300 |
| Nov 14, 2025 | 12.78 | 13.06 | 12.74 | 12.90 | 12.90 | 0.78% | 15,946,480 |
| Nov 13, 2025 | 12.78 | 12.80 | 12.72 | 12.80 | 12.80 | 0.16% | 5,536,750 |
| Nov 12, 2025 | 12.76 | 12.82 | 12.70 | 12.78 | 12.78 | - | 6,029,223 |
| Nov 11, 2025 | 12.92 | 12.94 | 12.75 | 12.78 | 12.78 | -0.78% | 9,584,964 |
| Nov 10, 2025 | 12.81 | 12.89 | 12.74 | 12.88 | 12.88 | 0.63% | 8,426,670 |
| Nov 7, 2025 | 12.78 | 12.84 | 12.72 | 12.80 | 12.80 | - | 7,320,586 |
| Nov 6, 2025 | 12.78 | 12.81 | 12.72 | 12.80 | 12.80 | 0.23% | 5,843,139 |
| Nov 5, 2025 | 12.67 | 12.80 | 12.62 | 12.77 | 12.77 | 0.16% | 6,566,103 |
| Nov 4, 2025 | 12.85 | 12.86 | 12.69 | 12.75 | 12.75 | -0.70% | 8,087,224 |
| Nov 3, 2025 | 12.75 | 12.84 | 12.70 | 12.84 | 12.84 | 0.23% | 7,187,475 |
| Oct 31, 2025 | 12.69 | 12.81 | 12.69 | 12.81 | 12.81 | 0.95% | 7,431,170 |
| Oct 30, 2025 | 12.92 | 12.92 | 12.68 | 12.69 | 12.69 | -1.55% | 9,748,773 |
| Oct 29, 2025 | 12.83 | 12.89 | 12.70 | 12.89 | 12.89 | 0.47% | 8,991,250 |
| Oct 28, 2025 | 12.90 | 12.92 | 12.78 | 12.83 | 12.83 | -0.93% | 9,492,467 |
| Oct 27, 2025 | 13.03 | 13.06 | 12.90 | 12.95 | 12.95 | 0.08% | 8,653,841 |
| Oct 24, 2025 | 12.87 | 12.96 | 12.87 | 12.94 | 12.94 | 0.54% | 8,465,360 |
| Oct 23, 2025 | 12.83 | 12.88 | 12.66 | 12.87 | 12.87 | 0.31% | 8,260,029 |
| Oct 22, 2025 | 12.90 | 12.97 | 12.82 | 12.83 | 12.83 | -1.08% | 7,580,039 |
| Oct 21, 2025 | 12.85 | 13.03 | 12.78 | 12.97 | 12.97 | 1.33% | 9,881,924 |
| Oct 20, 2025 | 12.81 | 12.87 | 12.70 | 12.80 | 12.80 | 0.71% | 9,142,681 |
| Oct 17, 2025 | 13.15 | 13.19 | 12.68 | 12.71 | 12.71 | -3.27% | 18,016,060 |
| Oct 16, 2025 | 13.38 | 13.38 | 13.11 | 13.14 | 13.14 | -1.87% | 13,123,180 |
| Oct 15, 2025 | 13.25 | 13.39 | 13.08 | 13.39 | 13.39 | 0.98% | 13,171,290 |
| Oct 14, 2025 | 13.55 | 13.67 | 13.26 | 13.26 | 13.26 | -2.07% | 20,985,390 |
| Oct 13, 2025 | 13.34 | 13.78 | 13.31 | 13.54 | 13.54 | -2.73% | 24,002,750 |
| Oct 10, 2025 | 13.99 | 14.19 | 13.86 | 13.92 | 13.92 | -0.93% | 27,993,320 |
| Oct 9, 2025 | 14.00 | 14.20 | 13.96 | 14.05 | 14.05 | -0.92% | 33,879,440 |
| Sep 30, 2025 | 13.63 | 14.23 | 13.45 | 14.18 | 14.18 | 4.42% | 48,933,750 |