Edan Instruments, Inc. (SHE:300206)
China
· Delayed Price · Currency is CNY 14.66
-0.17 (-1.15%)
Mar 9, 2026, 3:04 PM CST
Edan Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.55 | 14.69 | 14.39 | 14.66 | 14.66 | -1.15% | 8,714,600 |
| Mar 6, 2026 | 14.05 | 14.97 | 14.02 | 14.83 | 14.83 | 4.88% | 10,973,000 |
| Mar 5, 2026 | 14.16 | 14.29 | 14.09 | 14.14 | 14.14 | 1.65% | 5,586,910 |
| Mar 4, 2026 | 13.95 | 14.23 | 13.83 | 13.91 | 13.91 | -1.28% | 7,127,309 |
| Mar 3, 2026 | 14.59 | 14.85 | 14.09 | 14.09 | 14.09 | -3.36% | 8,013,020 |
| Mar 2, 2026 | 14.43 | 14.85 | 14.40 | 14.58 | 14.58 | -0.41% | 8,898,531 |
| Feb 27, 2026 | 14.39 | 14.64 | 14.38 | 14.64 | 14.64 | 1.39% | 5,801,449 |
| Feb 26, 2026 | 14.66 | 14.67 | 14.36 | 14.44 | 14.44 | -1.50% | 7,151,975 |
| Feb 25, 2026 | 14.54 | 14.67 | 14.51 | 14.66 | 14.66 | 0.69% | 5,881,200 |
| Feb 24, 2026 | 14.65 | 14.67 | 14.43 | 14.56 | 14.56 | 0.21% | 6,691,035 |
| Feb 13, 2026 | 14.61 | 14.75 | 14.52 | 14.53 | 14.53 | -0.75% | 5,403,100 |
| Feb 12, 2026 | 14.56 | 14.74 | 14.42 | 14.64 | 14.64 | 0.55% | 7,312,960 |
| Feb 11, 2026 | 14.77 | 14.85 | 14.53 | 14.56 | 14.56 | -1.42% | 6,968,800 |
| Feb 10, 2026 | 14.70 | 14.90 | 14.60 | 14.77 | 14.77 | 0.68% | 7,652,400 |
| Feb 9, 2026 | 14.66 | 14.87 | 14.48 | 14.67 | 14.67 | 1.10% | 9,636,100 |
| Feb 6, 2026 | 14.38 | 14.62 | 14.22 | 14.51 | 14.51 | 0.42% | 8,069,910 |
| Feb 5, 2026 | 14.43 | 14.65 | 14.40 | 14.45 | 14.45 | 0.14% | 7,257,500 |
| Feb 4, 2026 | 14.40 | 14.48 | 14.22 | 14.43 | 14.43 | -0.07% | 7,456,673 |
| Feb 3, 2026 | 14.40 | 14.44 | 14.19 | 14.44 | 14.44 | 1.05% | 7,046,013 |
| Feb 2, 2026 | 14.32 | 14.57 | 14.16 | 14.29 | 14.29 | -0.07% | 9,842,050 |
| Jan 30, 2026 | 14.65 | 14.78 | 14.16 | 14.30 | 14.30 | -2.65% | 10,447,390 |
| Jan 29, 2026 | 14.61 | 15.10 | 14.41 | 14.69 | 14.69 | 0.55% | 9,008,400 |
| Jan 28, 2026 | 14.89 | 14.89 | 14.56 | 14.61 | 14.61 | -2.14% | 8,674,592 |
| Jan 27, 2026 | 15.19 | 15.20 | 14.61 | 14.93 | 14.93 | -1.71% | 12,935,780 |
| Jan 26, 2026 | 15.46 | 15.48 | 15.05 | 15.19 | 15.19 | -1.75% | 14,606,402 |
| Jan 23, 2026 | 15.32 | 15.85 | 15.22 | 15.46 | 15.46 | 1.05% | 18,824,250 |
| Jan 22, 2026 | 15.64 | 15.76 | 15.18 | 15.30 | 15.30 | -1.92% | 17,671,780 |
| Jan 21, 2026 | 15.32 | 15.98 | 14.96 | 15.60 | 15.60 | 0.91% | 32,782,249 |
| Jan 20, 2026 | 15.52 | 16.80 | 14.95 | 15.46 | 15.46 | 7.14% | 42,988,860 |
| Jan 19, 2026 | 14.41 | 14.61 | 14.33 | 14.43 | 14.43 | 0.14% | 9,400,425 |
| Jan 16, 2026 | 15.00 | 15.06 | 14.34 | 14.41 | 14.41 | -2.44% | 12,438,310 |
| Jan 15, 2026 | 15.07 | 15.07 | 14.66 | 14.77 | 14.77 | -2.06% | 12,995,600 |
| Jan 14, 2026 | 15.17 | 15.85 | 14.80 | 15.08 | 15.08 | -0.33% | 27,706,550 |
| Jan 13, 2026 | 15.32 | 16.17 | 15.02 | 15.13 | 15.13 | 2.09% | 36,404,899 |
| Jan 12, 2026 | 14.66 | 14.94 | 14.52 | 14.82 | 14.82 | 2.35% | 20,413,840 |
| Jan 9, 2026 | 14.00 | 14.52 | 13.92 | 14.48 | 14.48 | 4.70% | 19,457,750 |
| Jan 8, 2026 | 13.42 | 13.92 | 13.35 | 13.83 | 13.83 | 3.52% | 10,994,710 |
| Jan 7, 2026 | 13.75 | 13.84 | 13.28 | 13.36 | 13.36 | -2.05% | 8,191,400 |
| Jan 6, 2026 | 13.79 | 13.81 | 13.55 | 13.64 | 13.64 | -1.09% | 9,127,945 |
| Jan 5, 2026 | 12.82 | 13.79 | 12.78 | 13.79 | 13.79 | 7.82% | 14,068,905 |
| Dec 31, 2025 | 12.80 | 12.90 | 12.67 | 12.79 | 12.79 | 0.31% | 4,113,508 |
| Dec 30, 2025 | 12.81 | 12.95 | 12.75 | 12.75 | 12.75 | -1.09% | 3,838,000 |
| Dec 29, 2025 | 12.92 | 12.93 | 12.81 | 12.89 | 12.89 | -0.31% | 5,064,699 |
| Dec 26, 2025 | 13.07 | 13.11 | 12.85 | 12.93 | 12.93 | -1.45% | 4,295,831 |
| Dec 25, 2025 | 12.95 | 13.15 | 12.86 | 13.12 | 13.12 | 1.47% | 3,891,925 |
| Dec 24, 2025 | 12.92 | 13.01 | 12.83 | 12.93 | 12.93 | 0.54% | 4,263,000 |
| Dec 23, 2025 | 12.91 | 12.97 | 12.81 | 12.86 | 12.86 | -0.54% | 3,312,937 |
| Dec 22, 2025 | 13.03 | 13.04 | 12.83 | 12.93 | 12.93 | -0.54% | 4,559,500 |
| Dec 19, 2025 | 12.92 | 13.05 | 12.80 | 13.00 | 13.00 | 1.17% | 4,634,050 |
| Dec 18, 2025 | 12.47 | 12.97 | 12.30 | 12.85 | 12.85 | 2.47% | 7,761,900 |
| Dec 17, 2025 | 12.62 | 12.67 | 12.46 | 12.54 | 12.54 | -0.63% | 6,642,100 |
| Dec 16, 2025 | 12.69 | 12.83 | 12.52 | 12.62 | 12.62 | -1.10% | 4,623,150 |
| Dec 15, 2025 | 12.70 | 12.86 | 12.61 | 12.76 | 12.76 | -0.23% | 4,792,150 |
| Dec 12, 2025 | 13.05 | 13.11 | 12.68 | 12.79 | 12.79 | -1.62% | 9,359,541 |
| Dec 11, 2025 | 13.18 | 13.23 | 12.99 | 13.00 | 13.00 | -1.29% | 5,043,000 |
| Dec 10, 2025 | 13.28 | 13.32 | 13.14 | 13.17 | 13.17 | -0.45% | 4,861,912 |
| Dec 9, 2025 | 13.37 | 13.55 | 13.19 | 13.23 | 13.23 | -1.64% | 5,037,212 |
| Dec 8, 2025 | 13.55 | 13.63 | 13.40 | 13.45 | 13.45 | -0.30% | 5,744,200 |
| Dec 5, 2025 | 13.54 | 13.54 | 13.30 | 13.49 | 13.49 | -0.44% | 5,891,494 |
| Dec 4, 2025 | 13.77 | 13.82 | 13.50 | 13.55 | 13.55 | -1.60% | 5,655,138 |
| Dec 3, 2025 | 13.81 | 13.85 | 13.61 | 13.77 | 13.77 | -0.43% | 6,163,900 |
| Dec 2, 2025 | 13.81 | 13.90 | 13.68 | 13.83 | 13.83 | 0.07% | 6,071,400 |
| Dec 1, 2025 | 13.91 | 13.92 | 13.69 | 13.82 | 13.82 | -0.86% | 6,988,600 |
| Nov 28, 2025 | 13.88 | 13.98 | 13.74 | 13.94 | 13.94 | 0.22% | 6,717,881 |
| Nov 27, 2025 | 13.75 | 14.07 | 13.59 | 13.91 | 13.91 | 1.31% | 8,963,650 |
| Nov 26, 2025 | 13.44 | 14.07 | 13.44 | 13.73 | 13.73 | 1.70% | 9,682,300 |
| Nov 25, 2025 | 13.28 | 13.59 | 13.21 | 13.50 | 13.50 | 1.81% | 7,749,600 |
| Nov 24, 2025 | 13.26 | 13.39 | 13.12 | 13.26 | 13.26 | - | 7,116,108 |
| Nov 21, 2025 | 13.54 | 13.70 | 13.10 | 13.26 | 13.26 | -2.64% | 11,716,100 |
| Nov 20, 2025 | 13.87 | 13.98 | 13.51 | 13.62 | 13.62 | -2.01% | 12,706,400 |
| Nov 19, 2025 | 14.08 | 14.08 | 13.76 | 13.90 | 13.90 | -1.63% | 12,722,610 |
| Nov 18, 2025 | 13.92 | 14.42 | 13.82 | 14.13 | 14.13 | 0.93% | 23,253,920 |
| Nov 17, 2025 | 13.81 | 14.10 | 13.72 | 14.00 | 14.00 | 1.16% | 9,551,200 |
| Nov 14, 2025 | 13.93 | 14.25 | 13.82 | 13.84 | 13.84 | -1.07% | 10,451,120 |
| Nov 13, 2025 | 13.92 | 14.01 | 13.77 | 13.99 | 13.99 | 0.50% | 8,821,100 |
| Nov 12, 2025 | 13.71 | 14.02 | 13.71 | 13.92 | 13.92 | 1.09% | 9,477,695 |
| Nov 11, 2025 | 13.87 | 13.92 | 13.71 | 13.77 | 13.77 | -0.36% | 7,742,875 |
| Nov 10, 2025 | 13.92 | 13.97 | 13.74 | 13.82 | 13.82 | -0.72% | 9,167,375 |
| Nov 7, 2025 | 13.90 | 14.08 | 13.73 | 13.92 | 13.92 | 0.14% | 10,978,220 |
| Nov 6, 2025 | 14.10 | 14.20 | 13.75 | 13.90 | 13.90 | -2.18% | 15,354,950 |
| Nov 5, 2025 | 13.79 | 14.44 | 13.68 | 14.21 | 14.21 | 2.90% | 21,817,600 |
| Nov 4, 2025 | 13.88 | 13.98 | 13.67 | 13.81 | 13.81 | -1.43% | 14,832,770 |
| Nov 3, 2025 | 13.90 | 14.16 | 13.62 | 14.01 | 14.01 | 1.01% | 25,975,330 |
| Oct 31, 2025 | 13.56 | 14.00 | 13.42 | 13.87 | 13.87 | 3.35% | 22,557,300 |
| Oct 30, 2025 | 13.76 | 13.78 | 13.40 | 13.42 | 13.42 | -3.03% | 21,984,670 |
| Oct 29, 2025 | 13.80 | 14.08 | 13.57 | 13.84 | 13.84 | -0.93% | 32,306,210 |
| Oct 28, 2025 | 12.90 | 14.33 | 12.90 | 13.97 | 13.97 | 15.45% | 52,162,460 |
| Oct 27, 2025 | 11.93 | 12.10 | 11.77 | 12.10 | 12.10 | 2.20% | 7,390,649 |
| Oct 24, 2025 | 11.75 | 11.89 | 11.71 | 11.84 | 11.84 | 0.94% | 4,022,150 |
| Oct 23, 2025 | 11.79 | 11.83 | 11.59 | 11.73 | 11.73 | -0.51% | 5,009,250 |
| Oct 22, 2025 | 11.86 | 11.90 | 11.77 | 11.79 | 11.79 | -0.67% | 4,433,277 |
| Oct 21, 2025 | 11.79 | 11.90 | 11.70 | 11.87 | 11.87 | 1.02% | 4,488,800 |
| Oct 20, 2025 | 11.76 | 11.91 | 11.72 | 11.75 | 11.75 | 0.43% | 3,792,300 |
| Oct 17, 2025 | 11.83 | 11.94 | 11.70 | 11.70 | 11.70 | -1.10% | 4,775,300 |
| Oct 16, 2025 | 11.77 | 11.94 | 11.68 | 11.83 | 11.83 | 0.51% | 4,714,200 |
| Oct 15, 2025 | 11.59 | 11.82 | 11.57 | 11.77 | 11.77 | 1.55% | 3,967,122 |
| Oct 14, 2025 | 11.73 | 11.82 | 11.54 | 11.59 | 11.59 | -0.60% | 5,843,053 |
| Oct 13, 2025 | 11.58 | 11.85 | 11.36 | 11.66 | 11.66 | -1.44% | 7,266,637 |
| Oct 10, 2025 | 11.93 | 11.99 | 11.53 | 11.83 | 11.83 | -2.87% | 8,538,560 |
| Oct 9, 2025 | 12.00 | 12.37 | 11.96 | 12.18 | 12.18 | 2.35% | 9,038,960 |