Shenzhen Edadoc Technology Co.,Ltd. (SHE:301366)
China
· Delayed Price · Currency is CNY 35.48
+1.35 (3.96%)
At close: Mar 10, 2026
SHE:301366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.77 | 35.64 | 34.50 | 35.48 | 35.48 | 3.96% | 3,058,131 |
| Mar 9, 2026 | 34.12 | 34.40 | 33.12 | 34.13 | 34.13 | -1.64% | 2,861,803 |
| Mar 6, 2026 | 34.06 | 34.85 | 33.95 | 34.70 | 34.70 | 1.23% | 1,913,058 |
| Mar 5, 2026 | 34.40 | 34.95 | 34.03 | 34.28 | 34.28 | 1.78% | 2,025,600 |
| Mar 4, 2026 | 34.45 | 34.75 | 33.50 | 33.68 | 33.68 | -2.06% | 2,909,651 |
| Mar 3, 2026 | 36.58 | 36.80 | 34.39 | 34.39 | 34.39 | -5.81% | 3,882,514 |
| Mar 2, 2026 | 36.83 | 37.25 | 36.07 | 36.51 | 36.51 | -2.56% | 3,132,018 |
| Feb 27, 2026 | 37.64 | 37.77 | 37.10 | 37.47 | 37.47 | -1.78% | 3,029,241 |
| Feb 26, 2026 | 36.98 | 38.26 | 36.69 | 38.15 | 38.15 | 3.05% | 5,053,392 |
| Feb 25, 2026 | 37.41 | 37.50 | 36.78 | 37.02 | 37.02 | 0.65% | 2,074,016 |
| Feb 24, 2026 | 36.83 | 37.25 | 36.50 | 36.78 | 36.78 | 0.63% | 1,653,791 |
| Feb 13, 2026 | 36.23 | 37.08 | 36.23 | 36.55 | 36.55 | 0.14% | 1,659,196 |
| Feb 12, 2026 | 36.11 | 36.64 | 36.05 | 36.50 | 36.50 | 0.94% | 1,223,288 |
| Feb 11, 2026 | 36.47 | 36.87 | 36.02 | 36.16 | 36.16 | -0.14% | 1,505,260 |
| Feb 10, 2026 | 36.03 | 36.79 | 35.91 | 36.21 | 36.21 | 0.84% | 1,794,732 |
| Feb 9, 2026 | 35.49 | 36.08 | 35.49 | 35.91 | 35.91 | 2.19% | 1,911,360 |
| Feb 6, 2026 | 34.58 | 35.49 | 34.45 | 35.14 | 35.14 | 1.27% | 2,050,329 |
| Feb 5, 2026 | 35.23 | 35.63 | 34.70 | 34.70 | 34.70 | -2.25% | 2,040,695 |
| Feb 4, 2026 | 35.48 | 36.13 | 35.22 | 35.50 | 35.50 | -1.03% | 1,858,590 |
| Feb 3, 2026 | 35.22 | 35.95 | 35.17 | 35.87 | 35.87 | 2.28% | 2,152,111 |
| Feb 2, 2026 | 35.46 | 36.07 | 34.99 | 35.07 | 35.07 | -2.26% | 2,319,820 |
| Jan 30, 2026 | 36.00 | 36.32 | 35.33 | 35.88 | 35.88 | -0.88% | 2,855,104 |
| Jan 29, 2026 | 36.68 | 37.60 | 36.05 | 36.20 | 36.20 | -2.56% | 4,413,461 |
| Jan 28, 2026 | 38.00 | 38.17 | 37.10 | 37.15 | 37.15 | -2.70% | 3,099,328 |
| Jan 27, 2026 | 37.88 | 38.20 | 36.31 | 38.18 | 38.18 | 0.34% | 4,286,980 |
| Jan 26, 2026 | 38.50 | 39.09 | 37.66 | 38.05 | 38.05 | -1.25% | 4,778,592 |
| Jan 23, 2026 | 38.25 | 38.63 | 38.08 | 38.53 | 38.53 | 0.05% | 4,066,633 |
| Jan 22, 2026 | 38.94 | 39.30 | 38.13 | 38.51 | 38.51 | -0.93% | 4,404,887 |
| Jan 21, 2026 | 37.22 | 39.12 | 37.17 | 38.87 | 38.87 | 3.74% | 6,804,470 |
| Jan 20, 2026 | 38.14 | 38.28 | 37.19 | 37.47 | 37.47 | -1.16% | 3,999,204 |
| Jan 19, 2026 | 38.08 | 38.19 | 37.72 | 37.91 | 37.91 | -0.66% | 2,784,869 |
| Jan 16, 2026 | 38.53 | 38.53 | 37.76 | 38.16 | 38.16 | -0.24% | 3,756,135 |
| Jan 15, 2026 | 38.08 | 38.36 | 37.45 | 38.25 | 38.25 | 0.24% | 4,310,667 |
| Jan 14, 2026 | 38.00 | 38.75 | 37.59 | 38.16 | 38.16 | 0.50% | 5,870,180 |
| Jan 13, 2026 | 39.35 | 39.37 | 37.90 | 37.97 | 37.97 | -3.51% | 6,093,368 |
| Jan 12, 2026 | 39.51 | 39.80 | 38.73 | 39.35 | 39.35 | 1.08% | 9,426,348 |
| Jan 9, 2026 | 38.34 | 39.20 | 37.72 | 38.93 | 38.93 | 0.88% | 8,778,077 |
| Jan 8, 2026 | 37.54 | 38.99 | 37.39 | 38.59 | 38.59 | 1.79% | 7,432,684 |
| Jan 7, 2026 | 38.48 | 38.79 | 37.66 | 37.91 | 37.91 | -3.63% | 10,562,540 |
| Jan 6, 2026 | 38.65 | 40.00 | 37.87 | 39.34 | 39.34 | 4.85% | 15,702,680 |
| Jan 5, 2026 | 35.27 | 38.00 | 35.25 | 37.52 | 37.52 | 6.38% | 8,391,383 |
| Dec 31, 2025 | 35.52 | 35.92 | 35.21 | 35.27 | 35.27 | -0.70% | 2,312,076 |
| Dec 30, 2025 | 35.40 | 36.00 | 35.20 | 35.52 | 35.52 | -0.28% | 2,314,540 |
| Dec 29, 2025 | 35.40 | 36.14 | 35.33 | 35.62 | 35.62 | 0.56% | 3,044,150 |
| Dec 26, 2025 | 35.52 | 36.18 | 35.26 | 35.42 | 35.42 | -1.09% | 2,631,259 |
| Dec 25, 2025 | 36.04 | 36.10 | 35.16 | 35.81 | 35.81 | 0.93% | 2,949,496 |
| Dec 24, 2025 | 34.33 | 35.53 | 34.28 | 35.48 | 35.48 | 3.35% | 3,400,012 |
| Dec 23, 2025 | 34.79 | 34.83 | 34.16 | 34.33 | 34.33 | -1.49% | 2,007,146 |
| Dec 22, 2025 | 33.99 | 34.99 | 33.93 | 34.85 | 34.85 | 2.74% | 2,926,042 |
| Dec 19, 2025 | 34.32 | 34.64 | 33.91 | 33.92 | 33.92 | -1.08% | 2,567,787 |
| Dec 18, 2025 | 34.69 | 35.15 | 34.23 | 34.29 | 34.29 | -2.50% | 2,324,779 |
| Dec 17, 2025 | 34.90 | 35.27 | 34.05 | 35.17 | 35.17 | 0.77% | 3,031,007 |
| Dec 16, 2025 | 36.00 | 36.88 | 34.90 | 34.90 | 34.90 | -1.55% | 3,206,999 |
| Dec 15, 2025 | 35.20 | 35.95 | 34.83 | 35.45 | 35.45 | 0.57% | 2,783,067 |
| Dec 12, 2025 | 34.50 | 36.11 | 34.00 | 35.25 | 35.25 | 1.61% | 3,925,404 |
| Dec 11, 2025 | 35.88 | 35.91 | 34.55 | 34.69 | 34.69 | -3.32% | 3,364,307 |
| Dec 10, 2025 | 36.18 | 36.20 | 35.48 | 35.88 | 35.88 | -1.16% | 2,917,040 |
| Dec 9, 2025 | 36.50 | 37.04 | 36.20 | 36.30 | 36.30 | -0.71% | 3,902,057 |
| Dec 8, 2025 | 35.70 | 36.81 | 35.63 | 36.56 | 36.56 | 2.32% | 4,638,550 |
| Dec 5, 2025 | 35.61 | 35.87 | 34.80 | 35.73 | 35.73 | 0.59% | 3,394,415 |
| Dec 4, 2025 | 35.32 | 35.73 | 34.70 | 35.52 | 35.52 | 0.45% | 3,442,185 |
| Dec 3, 2025 | 36.68 | 36.69 | 35.20 | 35.36 | 35.36 | -3.65% | 4,409,367 |
| Dec 2, 2025 | 36.20 | 37.30 | 36.04 | 36.70 | 36.70 | -0.54% | 6,401,014 |
| Dec 1, 2025 | 35.60 | 38.79 | 35.48 | 36.90 | 36.90 | 5.46% | 11,153,102 |
| Nov 28, 2025 | 35.21 | 35.33 | 34.51 | 34.99 | 34.99 | -0.62% | 3,142,584 |
| Nov 27, 2025 | 35.37 | 36.05 | 34.66 | 35.21 | 35.21 | -3.32% | 6,404,744 |
| Nov 26, 2025 | 36.88 | 37.53 | 36.30 | 36.42 | 36.42 | -3.45% | 7,193,763 |
| Nov 25, 2025 | 35.72 | 38.03 | 35.65 | 37.72 | 37.72 | 5.60% | 10,243,290 |
| Nov 24, 2025 | 34.78 | 36.11 | 34.67 | 35.72 | 35.72 | 4.87% | 7,666,912 |
| Nov 21, 2025 | 33.51 | 35.08 | 32.33 | 34.06 | 34.06 | 0.74% | 5,589,932 |
| Nov 20, 2025 | 34.30 | 34.49 | 33.73 | 33.81 | 33.81 | 0.18% | 1,557,560 |
| Nov 19, 2025 | 34.14 | 34.44 | 33.45 | 33.75 | 33.75 | -1.57% | 1,874,453 |
| Nov 18, 2025 | 34.37 | 34.67 | 34.08 | 34.29 | 34.29 | -0.06% | 1,709,008 |
| Nov 17, 2025 | 34.23 | 34.39 | 34.04 | 34.31 | 34.31 | 0.88% | 1,364,920 |
| Nov 14, 2025 | 34.43 | 34.43 | 33.95 | 34.01 | 34.01 | -1.31% | 1,583,408 |
| Nov 13, 2025 | 34.63 | 34.81 | 34.31 | 34.46 | 34.46 | -0.46% | 1,698,536 |
| Nov 12, 2025 | 34.89 | 34.95 | 34.02 | 34.62 | 34.62 | -1.09% | 2,551,232 |
| Nov 11, 2025 | 35.58 | 35.65 | 34.90 | 35.00 | 35.00 | -1.33% | 1,825,220 |
| Nov 10, 2025 | 35.35 | 35.60 | 34.93 | 35.47 | 35.47 | 0.37% | 2,229,036 |
| Nov 7, 2025 | 35.80 | 35.82 | 35.25 | 35.34 | 35.34 | -2.19% | 2,052,580 |
| Nov 6, 2025 | 35.61 | 36.16 | 35.36 | 36.13 | 36.13 | 1.52% | 2,398,833 |
| Nov 5, 2025 | 35.36 | 35.88 | 35.10 | 35.59 | 35.59 | -1.36% | 3,182,387 |
| Nov 4, 2025 | 37.59 | 37.68 | 35.90 | 36.08 | 36.08 | -2.62% | 4,318,100 |
| Nov 3, 2025 | 36.86 | 37.44 | 36.18 | 37.05 | 37.05 | -0.16% | 3,503,328 |
| Oct 31, 2025 | 37.40 | 37.69 | 37.06 | 37.11 | 37.11 | -0.27% | 2,116,490 |
| Oct 30, 2025 | 38.41 | 38.52 | 37.18 | 37.21 | 37.21 | -3.20% | 3,828,062 |
| Oct 29, 2025 | 38.60 | 39.34 | 38.33 | 38.44 | 38.44 | -0.29% | 2,727,632 |
| Oct 28, 2025 | 38.50 | 39.15 | 38.02 | 38.55 | 38.55 | -0.41% | 3,188,527 |
| Oct 27, 2025 | 38.38 | 38.79 | 38.00 | 38.71 | 38.71 | 1.36% | 3,933,000 |
| Oct 24, 2025 | 37.45 | 38.29 | 36.81 | 38.19 | 38.19 | 2.47% | 3,808,695 |
| Oct 23, 2025 | 37.01 | 37.78 | 36.36 | 37.27 | 37.27 | 0.81% | 2,653,634 |
| Oct 22, 2025 | 36.99 | 37.30 | 36.75 | 36.97 | 36.97 | -0.75% | 1,500,340 |
| Oct 21, 2025 | 36.55 | 37.25 | 36.42 | 37.25 | 37.25 | 1.92% | 2,217,260 |
| Oct 20, 2025 | 36.56 | 36.75 | 36.20 | 36.55 | 36.55 | 1.95% | 1,929,201 |
| Oct 17, 2025 | 37.00 | 37.27 | 35.77 | 35.85 | 35.85 | -3.63% | 3,270,642 |
| Oct 16, 2025 | 37.90 | 37.90 | 37.00 | 37.20 | 37.20 | -1.98% | 2,863,013 |
| Oct 15, 2025 | 37.21 | 38.08 | 36.93 | 37.95 | 37.95 | 1.52% | 3,006,704 |
| Oct 14, 2025 | 39.28 | 39.58 | 37.00 | 37.38 | 37.38 | -3.66% | 4,562,080 |
| Oct 13, 2025 | 37.00 | 39.00 | 36.24 | 38.80 | 38.80 | -0.89% | 4,969,709 |
| Oct 10, 2025 | 40.26 | 40.84 | 39.02 | 39.15 | 39.15 | -5.71% | 7,713,560 |