Edifier Technology Co., Ltd. (SHE:002351)
China
· Delayed Price · Currency is CNY 11.20
+0.13 (1.17%)
Apr 29, 2026, 3:04 PM CST
Edifier Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.00 | 11.26 | 11.00 | 11.22 | - | 1.36% | 4,314,403 |
| Apr 28, 2026 | 11.12 | 11.25 | 10.98 | 11.07 | 11.07 | -0.90% | 5,184,180 |
| Apr 27, 2026 | 10.95 | 11.29 | 10.81 | 11.17 | 11.17 | 2.38% | 8,360,328 |
| Apr 24, 2026 | 11.00 | 11.05 | 10.78 | 10.91 | 10.91 | -3.19% | 10,944,400 |
| Apr 23, 2026 | 11.32 | 11.38 | 11.22 | 11.27 | 11.27 | -0.53% | 4,851,515 |
| Apr 22, 2026 | 11.30 | 11.35 | 11.26 | 11.33 | 11.33 | 0.18% | 3,605,400 |
| Apr 21, 2026 | 11.36 | 11.41 | 11.26 | 11.31 | 11.31 | -0.79% | 3,462,200 |
| Apr 20, 2026 | 11.35 | 11.46 | 11.29 | 11.40 | 11.40 | 0.53% | 4,055,950 |
| Apr 17, 2026 | 11.37 | 11.39 | 11.29 | 11.34 | 11.34 | -0.53% | 3,633,779 |
| Apr 16, 2026 | 11.35 | 11.43 | 11.33 | 11.40 | 11.40 | 0.35% | 4,279,682 |
| Apr 15, 2026 | 11.47 | 11.52 | 11.35 | 11.36 | 11.36 | -0.44% | 4,236,900 |
| Apr 14, 2026 | 11.50 | 11.54 | 11.37 | 11.41 | 11.41 | -0.44% | 4,783,751 |
| Apr 13, 2026 | 11.38 | 11.50 | 11.37 | 11.46 | 11.46 | -0.35% | 3,924,100 |
| Apr 10, 2026 | 11.43 | 11.54 | 11.37 | 11.50 | 11.50 | 1.59% | 7,404,163 |
| Apr 9, 2026 | 11.31 | 11.44 | 11.28 | 11.32 | 11.32 | -0.53% | 5,529,900 |
| Apr 8, 2026 | 11.28 | 11.39 | 11.22 | 11.38 | 11.38 | 2.52% | 7,734,315 |
| Apr 7, 2026 | 11.06 | 11.21 | 11.02 | 11.10 | 11.10 | 0.27% | 3,375,906 |
| Apr 3, 2026 | 11.16 | 11.24 | 11.05 | 11.07 | 11.07 | -0.72% | 4,162,623 |
| Apr 2, 2026 | 11.31 | 11.34 | 11.09 | 11.15 | 11.15 | -1.41% | 4,493,450 |
| Apr 1, 2026 | 11.38 | 11.43 | 11.24 | 11.31 | 11.31 | 0.62% | 5,079,051 |
| Mar 31, 2026 | 11.21 | 11.41 | 11.09 | 11.24 | 11.24 | 0.72% | 8,357,317 |
| Mar 30, 2026 | 11.01 | 11.40 | 10.97 | 11.16 | 11.16 | 3.14% | 12,487,090 |
| Mar 27, 2026 | 10.61 | 10.86 | 10.56 | 10.82 | 10.82 | 1.03% | 4,292,400 |
| Mar 26, 2026 | 10.80 | 10.92 | 10.67 | 10.71 | 10.71 | -1.11% | 4,037,433 |
| Mar 25, 2026 | 10.69 | 10.87 | 10.65 | 10.83 | 10.83 | 1.31% | 4,727,370 |
| Mar 24, 2026 | 10.62 | 10.72 | 10.45 | 10.69 | 10.69 | 2.10% | 5,167,669 |
| Mar 23, 2026 | 10.97 | 10.97 | 10.37 | 10.47 | 10.47 | -5.51% | 9,757,902 |
| Mar 20, 2026 | 11.41 | 11.42 | 11.06 | 11.08 | 11.08 | -2.03% | 5,608,591 |
| Mar 19, 2026 | 11.56 | 11.60 | 11.30 | 11.31 | 11.31 | -3.17% | 6,560,871 |
| Mar 18, 2026 | 11.70 | 11.76 | 11.59 | 11.68 | 11.68 | -0.17% | 4,133,550 |
| Mar 17, 2026 | 11.76 | 11.85 | 11.67 | 11.70 | 11.70 | -0.51% | 4,911,468 |
| Mar 16, 2026 | 11.65 | 11.77 | 11.57 | 11.76 | 11.76 | 0.68% | 4,140,571 |
| Mar 13, 2026 | 11.64 | 11.77 | 11.60 | 11.68 | 11.68 | -0.09% | 3,939,973 |
| Mar 12, 2026 | 11.78 | 11.84 | 11.65 | 11.69 | 11.69 | -0.93% | 4,001,720 |
| Mar 11, 2026 | 11.83 | 11.88 | 11.75 | 11.80 | 11.80 | -0.08% | 4,010,666 |
| Mar 10, 2026 | 11.75 | 11.86 | 11.74 | 11.81 | 11.81 | 1.11% | 4,809,183 |
| Mar 9, 2026 | 11.63 | 11.71 | 11.39 | 11.68 | 11.68 | -0.60% | 7,724,161 |
| 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 |