Skip to main content
Edan Instruments, Inc. (SHE:300206)
China flag China · Delayed Price · Currency is CNY
15.03
+0.16 (1.08%)
Apr 29, 2026, 3:04 PM CST

Edan Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7915.2014.7115.0314.721.08%8,739,650
Apr 28, 202614.9615.3514.8214.8714.56-0.87%8,446,848
Apr 27, 202615.2015.3514.8215.0014.69-3.47%13,127,010
Apr 24, 202615.7915.7914.8315.5415.221.04%16,513,160
Apr 23, 202615.4915.5815.0615.3815.06-0.19%12,281,400
Apr 22, 202614.9915.6014.8215.4115.093.28%12,472,820
Apr 21, 202614.7915.0614.7314.9214.61-5,628,675
Apr 20, 202614.5614.9914.4014.9214.612.12%8,736,800
Apr 17, 202614.6414.7714.5314.6114.31-0.88%5,646,287
Apr 16, 202614.8714.9814.6614.7414.44-0.94%7,507,484
Apr 15, 202615.0815.1114.8014.8814.57-0.33%6,963,631
Apr 14, 202614.8115.0814.7214.9314.620.95%7,528,150
Apr 13, 202614.7314.8514.5614.7914.480.27%7,916,200
Apr 10, 202614.3515.0314.3014.7514.443.73%11,325,300
Apr 9, 202614.2514.4514.1014.2213.93-0.77%7,480,508
Apr 8, 202613.7814.4313.6614.3314.036.15%12,143,700
Apr 7, 202613.0913.6413.0313.5013.224.41%10,771,710
Apr 3, 202613.4013.4412.9012.9312.66-3.94%7,676,200
Apr 2, 202613.5313.6613.3213.4613.18-1.68%8,848,700
Apr 1, 202613.3413.7813.1713.6913.414.66%17,545,200
Mar 31, 202614.2114.2113.0513.0812.81-7.95%22,423,150
Mar 30, 202614.1914.2613.9414.2113.92-0.70%7,879,060
Mar 27, 202613.6614.4213.5514.3114.013.70%7,616,400
Mar 26, 202614.1414.2813.7413.8013.51-2.20%9,589,838
Mar 25, 202614.5415.2314.0214.1113.823.22%17,891,370
Mar 24, 202613.3413.6813.1513.6713.394.51%9,260,351
Mar 23, 202613.9513.9812.9813.0812.81-8.40%16,183,460
Mar 20, 202614.7114.9914.2414.2813.98-2.72%10,401,710
Mar 19, 202614.9615.0714.6614.6814.38-3.67%12,941,740
Mar 18, 202614.5515.2414.5015.2414.925.18%16,556,000
Mar 17, 202614.7414.9314.4914.4914.19-1.63%6,324,930
Mar 16, 202614.7314.7614.5114.7314.43-0.07%6,252,424
Mar 13, 202614.6814.8814.6514.7414.44-0.14%6,213,200
Mar 12, 202614.9315.0414.7014.7614.45-1.14%6,358,590
Mar 11, 202615.0715.1114.7914.9314.62-0.93%6,503,300
Mar 10, 202614.7815.0814.7415.0714.762.80%9,886,700
Mar 9, 202614.5514.6914.3914.6614.36-1.15%8,714,600
Mar 6, 202614.0514.9714.0214.8314.524.88%10,973,000
Mar 5, 202614.1614.2914.0914.1413.851.65%5,586,910
Mar 4, 202613.9514.2313.8313.9113.62-1.28%7,127,309
Mar 3, 202614.5914.8514.0914.0913.80-3.36%8,013,020
Mar 2, 202614.4314.8514.4014.5814.28-0.41%8,898,531
Feb 27, 202614.3914.6414.3814.6414.341.39%5,801,449
Feb 26, 202614.6614.6714.3614.4414.14-1.50%7,151,975
Feb 25, 202614.5414.6714.5114.6614.360.69%5,881,200
Feb 24, 202614.6514.6714.4314.5614.260.21%6,691,035
Feb 13, 202614.6114.7514.5214.5314.23-0.75%5,403,100
Feb 12, 202614.5614.7414.4214.6414.340.55%7,312,960
Feb 11, 202614.7714.8514.5314.5614.26-1.42%6,968,800
Feb 10, 202614.7014.9014.6014.7714.460.68%7,652,400
Feb 9, 202614.6614.8714.4814.6714.371.10%9,636,100
Feb 6, 202614.3814.6214.2214.5114.210.42%8,069,910
Feb 5, 202614.4314.6514.4014.4514.150.14%7,257,500
Feb 4, 202614.4014.4814.2214.4314.13-0.07%7,456,673
Feb 3, 202614.4014.4414.1914.4414.141.05%7,046,013
Feb 2, 202614.3214.5714.1614.2913.99-0.07%9,842,050
Jan 30, 202614.6514.7814.1614.3014.00-2.65%10,447,390
Jan 29, 202614.6115.1014.4114.6914.390.55%9,008,400
Jan 28, 202614.8914.8914.5614.6114.31-2.14%8,674,592
Jan 27, 202615.1915.2014.6114.9314.62-1.71%12,935,780
Jan 26, 202615.4615.4815.0515.1914.88-1.75%14,606,400
Jan 23, 202615.3215.8515.2215.4615.141.05%18,824,250
Jan 22, 202615.6415.7615.1815.3014.98-1.92%17,671,780
Jan 21, 202615.3215.9814.9615.6015.280.91%32,780,540
Jan 20, 202615.5216.8014.9515.4615.147.14%42,988,860
Jan 19, 202614.4114.6114.3314.4314.130.14%9,400,425
Jan 16, 202615.0015.0614.3414.4114.11-2.44%12,438,310
Jan 15, 202615.0715.0714.6614.7714.46-2.06%12,995,600
Jan 14, 202615.1715.8514.8015.0814.77-0.33%27,706,550
Jan 13, 202615.3216.1715.0215.1314.822.09%36,404,890
Jan 12, 202614.6614.9414.5214.8214.512.35%20,413,840
Jan 9, 202614.0014.5213.9214.4814.184.70%19,457,750
Jan 8, 202613.4213.9213.3513.8313.543.52%10,994,710
Jan 7, 202613.7513.8413.2813.3613.08-2.05%8,191,400
Jan 6, 202613.7913.8113.5513.6413.36-1.09%9,127,945
Jan 5, 202612.8213.7912.7813.7913.507.82%14,068,900
Dec 31, 202512.8012.9012.6712.7912.530.31%4,113,508
Dec 30, 202512.8112.9512.7512.7512.49-1.09%3,838,000
Dec 29, 202512.9212.9312.8112.8912.62-0.31%5,064,699
Dec 26, 202513.0713.1112.8512.9312.66-1.45%4,295,831
Dec 25, 202512.9513.1512.8613.1212.851.47%3,891,925
Dec 24, 202512.9213.0112.8312.9312.660.54%4,263,000
Dec 23, 202512.9112.9712.8112.8612.59-0.54%3,312,937
Dec 22, 202513.0313.0412.8312.9312.66-0.54%4,559,500
Dec 19, 202512.9213.0512.8013.0012.731.17%4,634,050
Dec 18, 202512.4712.9712.3012.8512.582.47%7,761,900
Dec 17, 202512.6212.6712.4612.5412.28-0.63%6,642,100
Dec 16, 202512.6912.8312.5212.6212.36-1.10%4,623,150
Dec 15, 202512.7012.8612.6112.7612.50-0.23%4,792,150
Dec 12, 202513.0513.1112.6812.7912.53-1.62%9,359,541
Dec 11, 202513.1813.2312.9913.0012.73-1.29%5,043,000
Dec 10, 202513.2813.3213.1413.1712.90-0.45%4,861,912
Dec 9, 202513.3713.5513.1913.2312.96-1.64%5,037,212
Dec 8, 202513.5513.6313.4013.4513.17-0.30%5,744,200
Dec 5, 202513.5413.5413.3013.4913.21-0.44%5,891,494
Dec 4, 202513.7713.8213.5013.5513.27-1.60%5,655,138
Dec 3, 202513.8113.8513.6113.7713.49-0.43%6,163,900
Dec 2, 202513.8113.9013.6813.8313.540.07%6,071,400
Dec 1, 202513.9113.9213.6913.8213.53-0.86%6,988,600
Nov 28, 202513.8813.9813.7413.9413.650.22%6,717,881